アバールデータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/01/08 | 3,720 | 3,825 | 3,720 | 3,775 | +160 | +4.4% | 114,900 |
| 2021/01/07 | 3,705 | 3,720 | 3,615 | 3,615 | -15 | -0.4% | 31,000 |
| 2021/01/06 | 3,705 | 3,825 | 3,625 | 3,630 | -75 | -2% | 81,400 |
| 2021/01/05 | 3,590 | 3,735 | 3,590 | 3,705 | +65 | +1.8% | 59,000 |
| 2021/01/04 | 3,550 | 3,650 | 3,525 | 3,640 | +65 | +1.8% | 27,200 |
| 2020/12/30 | 3,555 | 3,630 | 3,520 | 3,575 | -15 | -0.4% | 24,800 |
| 2020/12/29 | 3,590 | 3,645 | 3,565 | 3,590 | +40 | +1.1% | 25,300 |
| 2020/12/28 | 3,570 | 3,690 | 3,550 | 3,550 | +45 | +1.3% | 55,500 |
| 2020/12/25 | 3,560 | 3,560 | 3,450 | 3,505 | ±0 | ±0% | 21,800 |
| 2020/12/24 | 3,555 | 3,555 | 3,475 | 3,505 | +20 | +0.6% | 14,200 |
| 2020/12/23 | 3,420 | 3,530 | 3,420 | 3,485 | +85 | +2.5% | 34,600 |
| 2020/12/22 | 3,520 | 3,565 | 3,390 | 3,400 | -185 | -5.2% | 49,400 |
| 2020/12/21 | 3,555 | 3,620 | 3,555 | 3,585 | +25 | +0.7% | 22,200 |
| 2020/12/18 | 3,650 | 3,660 | 3,550 | 3,560 | -60 | -1.7% | 42,200 |
| 2020/12/17 | 3,625 | 3,660 | 3,585 | 3,620 | +25 | +0.7% | 26,200 |
| 2020/12/16 | 3,710 | 3,710 | 3,570 | 3,595 | -45 | -1.2% | 27,400 |
| 2020/12/15 | 3,555 | 3,675 | 3,515 | 3,640 | +120 | +3.4% | 50,900 |
| 2020/12/14 | 3,550 | 3,600 | 3,490 | 3,520 | +10 | +0.3% | 16,700 |
| 2020/12/11 | 3,600 | 3,650 | 3,480 | 3,510 | -45 | -1.3% | 41,400 |
| 2020/12/10 | 3,650 | 3,665 | 3,555 | 3,555 | -165 | -4.4% | 55,700 |
| 2020/12/09 | 3,700 | 3,780 | 3,630 | 3,720 | +105 | +2.9% | 58,400 |
| 2020/12/08 | 3,530 | 3,660 | 3,530 | 3,615 | +35 | +1% | 34,100 |
| 2020/12/07 | 3,765 | 3,785 | 3,540 | 3,580 | -115 | -3.1% | 85,200 |
| 2020/12/04 | 3,800 | 3,880 | 3,635 | 3,695 | -65 | -1.7% | 139,200 |
| 2020/12/03 | 3,750 | 3,830 | 3,685 | 3,760 | +55 | +1.5% | 203,800 |
| 2020/12/02 | 3,555 | 3,720 | 3,500 | 3,705 | +170 | +4.8% | 198,400 |
| 2020/12/01 | 3,440 | 3,590 | 3,430 | 3,535 | +75 | +2.2% | 91,400 |
| 2020/11/30 | 3,490 | 3,560 | 3,450 | 3,460 | -5 | -0.1% | 51,700 |
| 2020/11/27 | 3,460 | 3,485 | 3,370 | 3,465 | +5 | +0.1% | 63,500 |
| 2020/11/26 | 3,295 | 3,485 | 3,285 | 3,460 | +160 | +4.8% | 54,700 |
| 2020/11/25 | 3,345 | 3,415 | 3,300 | 3,300 | -45 | -1.3% | 46,200 |
| 2020/11/24 | 3,315 | 3,350 | 3,275 | 3,345 | +30 | +0.9% | 54,400 |
| 2020/11/20 | 3,285 | 3,325 | 3,270 | 3,315 | +30 | +0.9% | 19,000 |
| 2020/11/19 | 3,355 | 3,355 | 3,280 | 3,285 | -105 | -3.1% | 38,400 |
| 2020/11/18 | 3,310 | 3,420 | 3,285 | 3,390 | +45 | +1.3% | 52,800 |
| 2020/11/17 | 3,405 | 3,490 | 3,345 | 3,345 | -45 | -1.3% | 71,500 |
| 2020/11/16 | 3,265 | 3,410 | 3,180 | 3,390 | +125 | +3.8% | 115,500 |
| 2020/11/13 | 3,170 | 3,330 | 3,100 | 3,265 | -320 | -8.9% | 234,900 |
| 2020/11/12 | 3,600 | 3,670 | 3,495 | 3,585 | +70 | +2% | 121,500 |
| 2020/11/11 | 3,470 | 3,580 | 3,395 | 3,515 | +140 | +4.1% | 71,600 |
| 2020/11/10 | 3,620 | 3,630 | 3,350 | 3,375 | -230 | -6.4% | 108,000 |
| 2020/11/09 | 3,520 | 3,680 | 3,505 | 3,605 | +165 | +4.8% | 113,700 |
| 2020/11/06 | 3,510 | 3,510 | 3,415 | 3,440 | -50 | -1.4% | 33,900 |
| 2020/11/05 | 3,360 | 3,510 | 3,320 | 3,490 | +130 | +3.9% | 70,900 |
| 2020/11/04 | 3,370 | 3,410 | 3,275 | 3,360 | +100 | +3.1% | 63,900 |
| 2020/11/02 | 3,305 | 3,360 | 3,220 | 3,260 | -45 | -1.4% | 49,800 |
| 2020/10/30 | 3,360 | 3,545 | 3,295 | 3,305 | -35 | -1% | 109,400 |
| 2020/10/29 | 3,250 | 3,370 | 3,245 | 3,340 | +25 | +0.8% | 59,600 |
| 2020/10/28 | 3,210 | 3,325 | 3,150 | 3,315 | +155 | +4.9% | 86,000 |
| 2020/10/27 | 3,060 | 3,215 | 3,035 | 3,160 | +40 | +1.3% | 60,700 |
1051～
1100
件表示中 / 3687件
類似銘柄と比較する
現在ご覧いただいている「アバール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アバール | 197,700円 | -12.6% | -31.8% | 3.54% | 10.50倍 | 0.60倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| テクノメディカ | 179,700円 | -2.8% | -25.1% | 3.78% | 12.84倍 | 0.92倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 東亜ＤＫＫ | 78,500円 | +3.2% | -11.8% | 2.80% | 13.27倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| ＭＵＴＯＨ－ＨＤ | 276,300円 | +5.7% | +10.9% | 4.34% | 9.73倍 | 0.54倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 名古屋電 | 108,400円 | +2.4% | +3.8% | 3.92% | 7.48倍 | 0.62倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
