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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,916 | 2,990 | 2,913 | 2,963 | +26 | +0.9% | 15,700 |
| 2024/10/23 | 2,935 | 2,980 | 2,915 | 2,937 | +6 | +0.2% | 12,300 |
| 2024/10/22 | 3,015 | 3,015 | 2,911 | 2,931 | -79 | -2.6% | 24,200 |
| 2024/10/21 | 3,030 | 3,050 | 3,000 | 3,010 | -20 | -0.7% | 15,000 |
| 2024/10/18 | 3,075 | 3,100 | 3,010 | 3,030 | +25 | +0.8% | 17,900 |
| 2024/10/17 | 3,065 | 3,075 | 3,000 | 3,005 | -70 | -2.3% | 17,900 |
| 2024/10/16 | 3,160 | 3,170 | 3,060 | 3,075 | -100 | -3.1% | 22,600 |
| 2024/10/15 | 3,175 | 3,200 | 3,120 | 3,175 | ±0 | ±0% | 18,000 |
| 2024/10/11 | 3,225 | 3,240 | 3,170 | 3,175 | -50 | -1.6% | 13,600 |
| 2024/10/10 | 3,260 | 3,320 | 3,225 | 3,225 | -35 | -1.1% | 6,600 |
| 2024/10/09 | 3,265 | 3,320 | 3,220 | 3,260 | -5 | -0.2% | 6,300 |
| 2024/10/08 | 3,380 | 3,380 | 3,220 | 3,265 | -125 | -3.7% | 14,800 |
| 2024/10/07 | 3,410 | 3,420 | 3,330 | 3,390 | -20 | -0.6% | 16,600 |
| 2024/10/04 | 3,350 | 3,420 | 3,350 | 3,410 | +60 | +1.8% | 7,200 |
| 2024/10/03 | 3,350 | 3,420 | 3,350 | 3,350 | +45 | +1.4% | 10,200 |
| 2024/10/02 | 3,405 | 3,405 | 3,305 | 3,305 | -85 | -2.5% | 9,200 |
| 2024/10/01 | 3,410 | 3,450 | 3,385 | 3,390 | +40 | +1.2% | 12,300 |
| 2024/09/30 | 3,355 | 3,420 | 3,310 | 3,350 | -135 | -3.9% | 18,000 |
| 2024/09/27 | 3,405 | 3,520 | 3,405 | 3,485 | +35 | +1% | 11,500 |
| 2024/09/26 | 3,425 | 3,505 | 3,390 | 3,450 | +10 | +0.3% | 12,500 |
| 2024/09/25 | 3,410 | 3,480 | 3,390 | 3,440 | +25 | +0.7% | 9,700 |
| 2024/09/24 | 3,460 | 3,510 | 3,415 | 3,415 | -35 | -1% | 11,100 |
| 2024/09/20 | 3,400 | 3,480 | 3,400 | 3,450 | +100 | +3% | 8,300 |
| 2024/09/19 | 3,410 | 3,410 | 3,335 | 3,350 | +40 | +1.2% | 10,700 |
| 2024/09/18 | 3,370 | 3,390 | 3,290 | 3,310 | +35 | +1.1% | 7,300 |
| 2024/09/17 | 3,260 | 3,390 | 3,255 | 3,275 | +15 | +0.5% | 12,200 |
| 2024/09/13 | 3,270 | 3,320 | 3,250 | 3,260 | +45 | +1.4% | 13,800 |
| 2024/09/12 | 3,200 | 3,295 | 3,185 | 3,215 | +85 | +2.7% | 10,500 |
| 2024/09/11 | 3,165 | 3,200 | 3,090 | 3,130 | -55 | -1.7% | 14,200 |
| 2024/09/10 | 3,205 | 3,240 | 3,155 | 3,185 | +35 | +1.1% | 9,200 |
| 2024/09/09 | 3,130 | 3,245 | 3,050 | 3,150 | -50 | -1.6% | 26,000 |
| 2024/09/06 | 3,245 | 3,265 | 3,160 | 3,200 | -95 | -2.9% | 22,500 |
| 2024/09/05 | 3,320 | 3,350 | 3,210 | 3,295 | -15 | -0.5% | 25,600 |
| 2024/09/04 | 3,480 | 3,480 | 3,310 | 3,310 | -230 | -6.5% | 26,800 |
| 2024/09/03 | 3,560 | 3,620 | 3,540 | 3,540 | +5 | +0.1% | 10,500 |
| 2024/09/02 | 3,700 | 3,700 | 3,535 | 3,535 | -95 | -2.6% | 12,000 |
| 2024/08/30 | 3,615 | 3,680 | 3,560 | 3,630 | +130 | +3.7% | 20,000 |
| 2024/08/29 | 3,490 | 3,525 | 3,490 | 3,500 | +10 | +0.3% | 10,600 |
| 2024/08/28 | 3,500 | 3,515 | 3,440 | 3,490 | -10 | -0.3% | 12,200 |
| 2024/08/27 | 3,530 | 3,530 | 3,460 | 3,500 | -30 | -0.8% | 8,700 |
| 2024/08/26 | 3,580 | 3,590 | 3,460 | 3,530 | -65 | -1.8% | 18,900 |
| 2024/08/23 | 3,635 | 3,650 | 3,580 | 3,595 | -5 | -0.1% | 8,600 |
| 2024/08/22 | 3,560 | 3,605 | 3,540 | 3,600 | +70 | +2% | 12,000 |
| 2024/08/21 | 3,530 | 3,560 | 3,480 | 3,530 | -65 | -1.8% | 10,500 |
| 2024/08/20 | 3,530 | 3,610 | 3,530 | 3,595 | +75 | +2.1% | 10,700 |
| 2024/08/19 | 3,615 | 3,615 | 3,505 | 3,520 | -105 | -2.9% | 14,900 |
| 2024/08/16 | 3,520 | 3,630 | 3,520 | 3,625 | +205 | +6% | 19,900 |
| 2024/08/15 | 3,425 | 3,490 | 3,405 | 3,420 | -45 | -1.3% | 13,500 |
| 2024/08/14 | 3,410 | 3,475 | 3,380 | 3,465 | +65 | +1.9% | 15,000 |
| 2024/08/13 | 3,190 | 3,470 | 3,160 | 3,400 | -90 | -2.6% | 28,500 |
201～
250
件表示中 / 3766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 | 240,700円 | -8.5% | -28.0% | 4.11% | 18.68倍 | 0.74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 |
| Ａｂａｌａｎｃｅ | 98,300円 | +31.2% | - | 0.31% | 6.19倍 | 0.77倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 共和電 | 63,900円 | +2.9% | -0.7% | 3.13% | 15.16倍 | 0.93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 | 200,000円 | -5.5% | -40.3% | 4.50% | 13.08倍 | 0.69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 |
| テクノメディカ | 191,800円 | +7.0% | +13.6% | 3.55% | 12.10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 |
市場注目の銘柄
チャート関連のコラム
