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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,900 | 6,020 | 5,880 | 6,010 | +110 | +1.9% | 58,900 |
| 2023/11/13 | 6,050 | 6,090 | 5,890 | 5,900 | -60 | -1% | 51,800 |
| 2023/11/10 | 5,850 | 5,990 | 5,850 | 5,960 | +80 | +1.4% | 33,800 |
| 2023/11/09 | 5,820 | 5,920 | 5,800 | 5,880 | +50 | +0.9% | 34,600 |
| 2023/11/08 | 5,970 | 5,970 | 5,820 | 5,830 | -160 | -2.7% | 47,400 |
| 2023/11/07 | 5,960 | 6,020 | 5,930 | 5,990 | +60 | +1% | 34,800 |
| 2023/11/06 | 6,070 | 6,070 | 5,900 | 5,930 | +60 | +1% | 41,500 |
| 2023/11/02 | 5,900 | 6,020 | 5,860 | 5,870 | +50 | +0.9% | 50,400 |
| 2023/11/01 | 5,840 | 5,900 | 5,810 | 5,820 | +50 | +0.9% | 39,900 |
| 2023/10/31 | 5,880 | 5,880 | 5,680 | 5,770 | -80 | -1.4% | 66,700 |
| 2023/10/30 | 5,810 | 5,950 | 5,800 | 5,850 | ±0 | ±0% | 46,100 |
| 2023/10/27 | 5,820 | 5,900 | 5,800 | 5,850 | ±0 | ±0% | 36,700 |
| 2023/10/26 | 5,920 | 5,950 | 5,810 | 5,850 | -200 | -3.3% | 77,900 |
| 2023/10/25 | 5,930 | 6,200 | 5,850 | 6,050 | +150 | +2.5% | 85,300 |
| 2023/10/24 | 5,960 | 6,050 | 5,720 | 5,900 | -20 | -0.3% | 83,400 |
| 2023/10/23 | 5,900 | 5,970 | 5,820 | 5,920 | +10 | +0.2% | 50,100 |
| 2023/10/20 | 5,840 | 5,940 | 5,760 | 5,910 | +20 | +0.3% | 80,200 |
| 2023/10/19 | 5,930 | 5,970 | 5,840 | 5,890 | -140 | -2.3% | 83,400 |
| 2023/10/18 | 5,800 | 6,080 | 5,650 | 6,030 | +240 | +4.1% | 117,400 |
| 2023/10/17 | 5,780 | 5,950 | 5,700 | 5,790 | +80 | +1.4% | 117,800 |
| 2023/10/16 | 5,690 | 5,830 | 5,550 | 5,710 | +50 | +0.9% | 289,100 |
| 2023/10/13 | 5,660 | 5,660 | 5,660 | 5,660 | +700 | +14.1% | 87,400 |
| 2023/10/12 | 5,020 | 5,020 | 4,895 | 4,960 | -5 | -0.1% | 50,900 |
| 2023/10/11 | 4,815 | 5,070 | 4,810 | 4,965 | +165 | +3.4% | 90,400 |
| 2023/10/10 | 4,625 | 4,815 | 4,610 | 4,800 | +230 | +5% | 38,200 |
| 2023/10/06 | 4,650 | 4,650 | 4,570 | 4,570 | -25 | -0.5% | 15,100 |
| 2023/10/05 | 4,605 | 4,605 | 4,520 | 4,595 | +130 | +2.9% | 31,100 |
| 2023/10/04 | 4,555 | 4,560 | 4,445 | 4,465 | -180 | -3.9% | 56,600 |
| 2023/10/03 | 4,800 | 4,800 | 4,630 | 4,645 | -140 | -2.9% | 43,300 |
| 2023/10/02 | 4,635 | 4,900 | 4,630 | 4,785 | +215 | +4.7% | 107,600 |
| 2023/09/29 | 4,560 | 4,615 | 4,530 | 4,570 | +20 | +0.4% | 21,400 |
| 2023/09/28 | 4,615 | 4,650 | 4,545 | 4,550 | -60 | -1.3% | 18,900 |
| 2023/09/27 | 4,625 | 4,625 | 4,530 | 4,610 | -85 | -1.8% | 32,800 |
| 2023/09/26 | 4,730 | 4,780 | 4,630 | 4,695 | +95 | +2.1% | 67,000 |
| 2023/09/25 | 4,495 | 4,630 | 4,465 | 4,600 | +150 | +3.4% | 55,200 |
| 2023/09/22 | 4,440 | 4,450 | 4,360 | 4,450 | +5 | +0.1% | 48,900 |
| 2023/09/21 | 4,440 | 4,470 | 4,420 | 4,445 | +20 | +0.5% | 23,800 |
| 2023/09/20 | 4,410 | 4,455 | 4,390 | 4,425 | ±0 | ±0% | 30,700 |
| 2023/09/19 | 4,465 | 4,475 | 4,370 | 4,425 | +25 | +0.6% | 41,200 |
| 2023/09/15 | 4,330 | 4,420 | 4,305 | 4,400 | +130 | +3% | 35,600 |
| 2023/09/14 | 4,240 | 4,270 | 4,220 | 4,270 | +60 | +1.4% | 17,100 |
| 2023/09/13 | 4,300 | 4,300 | 4,200 | 4,210 | -90 | -2.1% | 48,900 |
| 2023/09/12 | 4,435 | 4,435 | 4,275 | 4,300 | -65 | -1.5% | 23,800 |
| 2023/09/11 | 4,440 | 4,460 | 4,365 | 4,365 | -10 | -0.2% | 25,800 |
| 2023/09/08 | 4,360 | 4,395 | 4,345 | 4,375 | -15 | -0.3% | 23,800 |
| 2023/09/07 | 4,445 | 4,460 | 4,370 | 4,390 | -55 | -1.2% | 17,300 |
| 2023/09/06 | 4,435 | 4,495 | 4,420 | 4,445 | +35 | +0.8% | 28,300 |
| 2023/09/05 | 4,420 | 4,445 | 4,375 | 4,410 | -30 | -0.7% | 24,000 |
| 2023/09/04 | 4,400 | 4,450 | 4,385 | 4,440 | +80 | +1.8% | 20,900 |
| 2023/09/01 | 4,340 | 4,375 | 4,335 | 4,360 | +40 | +0.9% | 17,000 |
251～
300
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
