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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 6,280 | 6,490 | 6,260 | 6,380 | -250 | -3.8% | 66,400 |
| 2024/03/27 | 6,700 | 6,750 | 6,630 | 6,630 | -40 | -0.6% | 90,200 |
| 2024/03/26 | 6,620 | 6,680 | 6,590 | 6,670 | +60 | +0.9% | 49,700 |
| 2024/03/25 | 6,680 | 6,700 | 6,610 | 6,610 | -50 | -0.8% | 60,200 |
| 2024/03/22 | 6,740 | 6,740 | 6,620 | 6,660 | -20 | -0.3% | 47,400 |
| 2024/03/21 | 6,700 | 6,710 | 6,600 | 6,680 | +70 | +1.1% | 63,500 |
| 2024/03/19 | 6,650 | 6,690 | 6,570 | 6,610 | -40 | -0.6% | 70,800 |
| 2024/03/18 | 6,600 | 6,690 | 6,580 | 6,650 | +30 | +0.5% | 64,800 |
| 2024/03/15 | 6,720 | 6,740 | 6,620 | 6,620 | -170 | -2.5% | 79,500 |
| 2024/03/14 | 6,850 | 6,880 | 6,700 | 6,790 | -60 | -0.9% | 64,500 |
| 2024/03/13 | 7,190 | 7,190 | 6,800 | 6,850 | -100 | -1.4% | 76,800 |
| 2024/03/12 | 6,800 | 7,040 | 6,770 | 6,950 | +40 | +0.6% | 71,300 |
| 2024/03/11 | 7,090 | 7,160 | 6,860 | 6,910 | -480 | -6.5% | 141,900 |
| 2024/03/08 | 7,410 | 7,610 | 7,350 | 7,390 | -60 | -0.8% | 89,500 |
| 2024/03/07 | 7,460 | 7,850 | 7,400 | 7,450 | +70 | +0.9% | 284,100 |
| 2024/03/06 | 7,020 | 7,410 | 6,990 | 7,380 | +240 | +3.4% | 116,700 |
| 2024/03/05 | 7,070 | 7,170 | 6,860 | 7,140 | +100 | +1.4% | 85,900 |
| 2024/03/04 | 6,900 | 7,230 | 6,900 | 7,040 | +330 | +4.9% | 218,900 |
| 2024/03/01 | 6,650 | 6,760 | 6,590 | 6,710 | +60 | +0.9% | 90,900 |
| 2024/02/29 | 6,480 | 6,660 | 6,400 | 6,650 | +130 | +2% | 71,600 |
| 2024/02/28 | 6,480 | 6,610 | 6,450 | 6,520 | -30 | -0.5% | 64,800 |
| 2024/02/27 | 6,680 | 6,680 | 6,530 | 6,550 | -90 | -1.4% | 80,700 |
| 2024/02/26 | 6,880 | 6,890 | 6,630 | 6,640 | -110 | -1.6% | 127,300 |
| 2024/02/22 | 6,880 | 6,880 | 6,640 | 6,750 | +140 | +2.1% | 99,200 |
| 2024/02/21 | 6,630 | 6,660 | 6,520 | 6,610 | -90 | -1.3% | 71,200 |
| 2024/02/20 | 6,600 | 6,950 | 6,600 | 6,700 | +160 | +2.4% | 148,100 |
| 2024/02/19 | 6,360 | 6,640 | 6,360 | 6,540 | +370 | +6% | 196,100 |
| 2024/02/16 | 6,230 | 6,360 | 6,130 | 6,170 | -140 | -2.2% | 164,700 |
| 2024/02/15 | 6,480 | 6,500 | 6,310 | 6,310 | -70 | -1.1% | 94,400 |
| 2024/02/14 | 6,660 | 6,760 | 6,300 | 6,380 | -780 | -10.9% | 270,100 |
| 2024/02/13 | 7,210 | 7,240 | 7,010 | 7,160 | +120 | +1.7% | 96,900 |
| 2024/02/09 | 7,180 | 7,220 | 7,030 | 7,040 | -80 | -1.1% | 63,200 |
| 2024/02/08 | 7,010 | 7,170 | 6,970 | 7,120 | +140 | +2% | 68,200 |
| 2024/02/07 | 7,070 | 7,090 | 6,930 | 6,980 | -170 | -2.4% | 75,400 |
| 2024/02/06 | 7,040 | 7,180 | 7,020 | 7,150 | +150 | +2.1% | 52,800 |
| 2024/02/05 | 7,120 | 7,170 | 6,940 | 7,000 | -50 | -0.7% | 73,600 |
| 2024/02/02 | 7,060 | 7,110 | 6,980 | 7,050 | +40 | +0.6% | 49,300 |
| 2024/02/01 | 7,160 | 7,200 | 7,010 | 7,010 | -150 | -2.1% | 59,200 |
| 2024/01/31 | 7,100 | 7,200 | 7,040 | 7,160 | ±0 | ±0% | 57,900 |
| 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 |
251～
300
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
