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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 4,805 | 4,895 | 4,760 | 4,800 | +40 | +0.8% | 55,500 |
| 2024/06/10 | 4,560 | 4,780 | 4,560 | 4,760 | +195 | +4.3% | 40,800 |
| 2024/06/07 | 4,560 | 4,715 | 4,550 | 4,565 | -40 | -0.9% | 31,300 |
| 2024/06/06 | 4,450 | 4,670 | 4,450 | 4,605 | +200 | +4.5% | 51,600 |
| 2024/06/05 | 4,490 | 4,535 | 4,400 | 4,405 | -85 | -1.9% | 23,100 |
| 2024/06/04 | 4,450 | 4,535 | 4,435 | 4,490 | +25 | +0.6% | 19,000 |
| 2024/06/03 | 4,460 | 4,530 | 4,425 | 4,465 | +10 | +0.2% | 26,000 |
| 2024/05/31 | 4,210 | 4,460 | 4,210 | 4,455 | +180 | +4.2% | 34,900 |
| 2024/05/30 | 4,240 | 4,285 | 4,170 | 4,275 | -35 | -0.8% | 37,900 |
| 2024/05/29 | 4,490 | 4,500 | 4,305 | 4,310 | -195 | -4.3% | 51,900 |
| 2024/05/28 | 4,605 | 4,635 | 4,485 | 4,505 | -100 | -2.2% | 28,600 |
| 2024/05/27 | 4,690 | 4,730 | 4,535 | 4,605 | -85 | -1.8% | 38,600 |
| 2024/05/24 | 4,580 | 4,720 | 4,570 | 4,690 | +95 | +2.1% | 58,000 |
| 2024/05/23 | 4,490 | 4,660 | 4,490 | 4,595 | +105 | +2.3% | 49,400 |
| 2024/05/22 | 4,490 | 4,550 | 4,460 | 4,490 | -5 | -0.1% | 34,300 |
| 2024/05/21 | 4,500 | 4,555 | 4,465 | 4,495 | -5 | -0.1% | 27,400 |
| 2024/05/20 | 4,350 | 4,570 | 4,350 | 4,500 | +165 | +3.8% | 48,400 |
| 2024/05/17 | 4,400 | 4,510 | 4,335 | 4,335 | -75 | -1.7% | 53,200 |
| 2024/05/16 | 4,490 | 4,515 | 4,320 | 4,410 | -150 | -3.3% | 130,500 |
| 2024/05/15 | 4,700 | 4,710 | 4,560 | 4,560 | -1,000 | -18% | 175,800 |
| 2024/05/14 | 5,570 | 5,610 | 5,480 | 5,560 | ±0 | ±0% | 59,900 |
| 2024/05/13 | 5,550 | 5,620 | 5,500 | 5,560 | +10 | +0.2% | 37,700 |
| 2024/05/10 | 5,650 | 5,650 | 5,490 | 5,550 | +60 | +1.1% | 31,200 |
| 2024/05/09 | 5,550 | 5,560 | 5,490 | 5,490 | -60 | -1.1% | 28,900 |
| 2024/05/08 | 5,640 | 5,650 | 5,550 | 5,550 | -50 | -0.9% | 26,000 |
| 2024/05/07 | 5,600 | 5,690 | 5,540 | 5,600 | +270 | +5.1% | 66,200 |
| 2024/05/02 | 5,350 | 5,360 | 5,310 | 5,330 | +20 | +0.4% | 13,500 |
| 2024/05/01 | 5,360 | 5,400 | 5,310 | 5,310 | -50 | -0.9% | 16,000 |
| 2024/04/30 | 5,360 | 5,400 | 5,310 | 5,360 | +90 | +1.7% | 16,500 |
| 2024/04/26 | 5,280 | 5,340 | 5,230 | 5,270 | +30 | +0.6% | 23,800 |
| 2024/04/25 | 5,320 | 5,340 | 5,240 | 5,240 | -140 | -2.6% | 33,400 |
| 2024/04/24 | 5,410 | 5,440 | 5,340 | 5,380 | +70 | +1.3% | 34,700 |
| 2024/04/23 | 5,520 | 5,520 | 5,290 | 5,310 | -130 | -2.4% | 52,200 |
| 2024/04/22 | 5,340 | 5,450 | 5,290 | 5,440 | +110 | +2.1% | 50,800 |
| 2024/04/19 | 5,500 | 5,530 | 5,260 | 5,330 | -270 | -4.8% | 76,800 |
| 2024/04/18 | 5,450 | 5,630 | 5,400 | 5,600 | +60 | +1.1% | 47,700 |
| 2024/04/17 | 5,360 | 5,670 | 5,350 | 5,540 | +280 | +5.3% | 93,900 |
| 2024/04/16 | 5,350 | 5,360 | 5,260 | 5,260 | -150 | -2.8% | 38,300 |
| 2024/04/15 | 5,450 | 5,490 | 5,410 | 5,410 | -80 | -1.5% | 30,400 |
| 2024/04/12 | 5,570 | 5,600 | 5,460 | 5,490 | -50 | -0.9% | 39,900 |
| 2024/04/11 | 5,530 | 5,550 | 5,470 | 5,540 | -20 | -0.4% | 30,300 |
| 2024/04/10 | 5,440 | 5,590 | 5,430 | 5,560 | +90 | +1.6% | 52,400 |
| 2024/04/09 | 5,320 | 5,520 | 5,320 | 5,470 | +150 | +2.8% | 58,700 |
| 2024/04/08 | 5,360 | 5,400 | 5,260 | 5,320 | +10 | +0.2% | 46,300 |
| 2024/04/05 | 5,200 | 5,370 | 5,190 | 5,310 | -80 | -1.5% | 112,600 |
| 2024/04/04 | 5,580 | 5,590 | 5,390 | 5,390 | -100 | -1.8% | 51,700 |
| 2024/04/03 | 5,480 | 5,550 | 5,410 | 5,490 | -90 | -1.6% | 83,100 |
| 2024/04/02 | 5,780 | 5,830 | 5,580 | 5,580 | -180 | -3.1% | 92,100 |
| 2024/04/01 | 6,130 | 6,130 | 5,760 | 5,760 | -440 | -7.1% | 163,600 |
| 2024/03/29 | 6,410 | 6,430 | 6,190 | 6,200 | -180 | -2.8% | 79,900 |
201～
250
件表示中 / 3674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 | 169,700円 | -12.6% | -31.8% | 4.12% | 9.01倍 | 0.51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 |
| ＭＵＴＯＨ－ＨＤ | 247,600円 | +5.7% | +10.9% | 4.85% | 8.72倍 | 0.48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 |
| ナカヨ | 253,500円 | +2.8% | - | 0.00% | 21.42倍 | 0.74倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 共和電 | 42,600円 | +2.9% | -0.7% | 4.69% | 10.50倍 | 0.64倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 北電工 | 134,000円 | +5.4% | -19.5% | 5.97% | 5.92倍 | 0.49倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
