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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,200 | 7,200 | 7,120 | 7,160 | -10 | -0.1% | 51,800 |
| 2024/01/29 | 7,200 | 7,270 | 7,150 | 7,170 | -40 | -0.6% | 57,700 |
| 2024/01/26 | 7,370 | 7,410 | 7,200 | 7,210 | -200 | -2.7% | 94,400 |
| 2024/01/25 | 7,500 | 7,500 | 7,310 | 7,410 | -90 | -1.2% | 102,800 |
| 2024/01/24 | 7,560 | 7,610 | 7,450 | 7,500 | -50 | -0.7% | 74,900 |
| 2024/01/23 | 7,840 | 7,840 | 7,520 | 7,550 | -180 | -2.3% | 137,900 |
| 2024/01/22 | 7,700 | 7,880 | 7,650 | 7,730 | +200 | +2.7% | 159,600 |
| 2024/01/19 | 7,400 | 7,580 | 7,320 | 7,530 | +240 | +3.3% | 90,800 |
| 2024/01/18 | 7,270 | 7,370 | 7,230 | 7,290 | ±0 | ±0% | 45,900 |
| 2024/01/17 | 7,340 | 7,550 | 7,290 | 7,290 | +10 | +0.1% | 99,600 |
| 2024/01/16 | 7,440 | 7,440 | 7,250 | 7,280 | -170 | -2.3% | 75,300 |
| 2024/01/15 | 7,140 | 7,460 | 7,080 | 7,450 | +300 | +4.2% | 117,600 |
| 2024/01/12 | 7,250 | 7,340 | 7,130 | 7,150 | -100 | -1.4% | 92,100 |
| 2024/01/11 | 7,380 | 7,400 | 7,160 | 7,250 | -70 | -1% | 143,200 |
| 2024/01/10 | 6,950 | 7,370 | 6,940 | 7,320 | +530 | +7.8% | 189,900 |
| 2024/01/09 | 6,720 | 6,950 | 6,700 | 6,790 | +170 | +2.6% | 83,900 |
| 2024/01/05 | 6,740 | 6,740 | 6,610 | 6,620 | -110 | -1.6% | 32,400 |
| 2024/01/04 | 6,600 | 6,730 | 6,510 | 6,730 | -10 | -0.1% | 58,700 |
| 2023/12/29 | 6,790 | 6,850 | 6,710 | 6,740 | -60 | -0.9% | 63,800 |
| 2023/12/28 | 6,810 | 6,950 | 6,720 | 6,800 | +30 | +0.4% | 98,500 |
| 2023/12/27 | 6,500 | 6,780 | 6,500 | 6,770 | +370 | +5.8% | 108,500 |
| 2023/12/26 | 6,220 | 6,470 | 6,220 | 6,400 | +170 | +2.7% | 53,800 |
| 2023/12/25 | 6,500 | 6,550 | 6,230 | 6,230 | -230 | -3.6% | 102,300 |
| 2023/12/22 | 6,650 | 6,710 | 6,430 | 6,460 | -160 | -2.4% | 74,900 |
| 2023/12/21 | 6,560 | 6,650 | 6,560 | 6,620 | -70 | -1% | 36,700 |
| 2023/12/20 | 6,820 | 6,900 | 6,650 | 6,690 | -130 | -1.9% | 78,600 |
| 2023/12/19 | 6,510 | 6,900 | 6,470 | 6,820 | +270 | +4.1% | 97,400 |
| 2023/12/18 | 6,530 | 6,570 | 6,480 | 6,550 | -10 | -0.2% | 37,400 |
| 2023/12/15 | 6,480 | 6,630 | 6,480 | 6,560 | +80 | +1.2% | 35,400 |
| 2023/12/14 | 6,700 | 6,770 | 6,480 | 6,480 | -130 | -2% | 47,500 |
| 2023/12/13 | 6,510 | 6,700 | 6,500 | 6,610 | +110 | +1.7% | 34,900 |
| 2023/12/12 | 6,540 | 6,700 | 6,460 | 6,500 | +50 | +0.8% | 47,800 |
| 2023/12/11 | 6,470 | 6,510 | 6,400 | 6,450 | +60 | +0.9% | 24,900 |
| 2023/12/08 | 6,450 | 6,540 | 6,380 | 6,390 | -110 | -1.7% | 48,700 |
| 2023/12/07 | 6,530 | 6,600 | 6,480 | 6,500 | -110 | -1.7% | 31,300 |
| 2023/12/06 | 6,610 | 6,700 | 6,590 | 6,610 | +100 | +1.5% | 44,300 |
| 2023/12/05 | 6,720 | 6,720 | 6,510 | 6,510 | -310 | -4.5% | 83,500 |
| 2023/12/04 | 6,860 | 6,890 | 6,700 | 6,820 | +90 | +1.3% | 64,300 |
| 2023/12/01 | 6,850 | 6,850 | 6,700 | 6,730 | -90 | -1.3% | 56,000 |
| 2023/11/30 | 6,580 | 6,820 | 6,570 | 6,820 | +150 | +2.2% | 59,600 |
| 2023/11/29 | 6,510 | 6,700 | 6,450 | 6,670 | +60 | +0.9% | 73,800 |
| 2023/11/28 | 6,880 | 6,880 | 6,550 | 6,610 | -240 | -3.5% | 136,100 |
| 2023/11/27 | 6,800 | 7,000 | 6,780 | 6,850 | +210 | +3.2% | 140,400 |
| 2023/11/24 | 6,660 | 6,820 | 6,570 | 6,640 | +20 | +0.3% | 96,400 |
| 2023/11/22 | 6,450 | 6,670 | 6,380 | 6,620 | +200 | +3.1% | 81,400 |
| 2023/11/21 | 6,400 | 6,540 | 6,350 | 6,420 | +90 | +1.4% | 59,700 |
| 2023/11/20 | 6,600 | 6,620 | 6,310 | 6,330 | -200 | -3.1% | 100,700 |
| 2023/11/17 | 5,940 | 6,530 | 5,930 | 6,530 | +610 | +10.3% | 158,600 |
| 2023/11/16 | 6,120 | 6,120 | 5,900 | 5,920 | -160 | -2.6% | 57,000 |
| 2023/11/15 | 5,920 | 6,180 | 5,810 | 6,080 | +70 | +1.2% | 134,800 |
201～
250
件表示中 / 3585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 | 273,100円 | +5.7% | +0.5% | 3.44% | 10.20倍 | 0.82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 |
| ヘリオステクノＨ | 96,300円 | +8.6% | -31.3% | 4.05% | 24.28倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＦＤＫ | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| 遠藤照 | 135,100円 | +2.5% | -3.9% | 2.96% | 4.75倍 | 0.48倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 双葉電 | 46,800円 | -11.3% | - | 2.14% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
