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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,275 | 4,355 | 4,275 | 4,320 | +50 | +1.2% | 42,700 |
| 2023/08/30 | 4,280 | 4,290 | 4,245 | 4,270 | -5 | -0.1% | 16,400 |
| 2023/08/29 | 4,290 | 4,290 | 4,215 | 4,275 | -15 | -0.3% | 17,300 |
| 2023/08/28 | 4,300 | 4,310 | 4,270 | 4,290 | +20 | +0.5% | 13,700 |
| 2023/08/25 | 4,265 | 4,275 | 4,200 | 4,270 | +5 | +0.1% | 14,900 |
| 2023/08/24 | 4,390 | 4,390 | 4,265 | 4,265 | -30 | -0.7% | 35,800 |
| 2023/08/23 | 4,170 | 4,300 | 4,150 | 4,295 | +125 | +3% | 23,500 |
| 2023/08/22 | 4,250 | 4,280 | 4,170 | 4,170 | -20 | -0.5% | 18,400 |
| 2023/08/21 | 4,100 | 4,200 | 4,100 | 4,190 | +90 | +2.2% | 16,700 |
| 2023/08/18 | 3,985 | 4,140 | 3,985 | 4,100 | +70 | +1.7% | 33,800 |
| 2023/08/17 | 4,000 | 4,045 | 3,965 | 4,030 | -15 | -0.4% | 28,500 |
| 2023/08/16 | 4,095 | 4,130 | 4,040 | 4,045 | -85 | -2.1% | 25,000 |
| 2023/08/15 | 4,190 | 4,245 | 4,130 | 4,130 | -5 | -0.1% | 24,700 |
| 2023/08/14 | 4,220 | 4,250 | 4,135 | 4,135 | -85 | -2% | 32,100 |
| 2023/08/10 | 4,300 | 4,300 | 4,150 | 4,220 | -50 | -1.2% | 35,300 |
| 2023/08/09 | 4,200 | 4,275 | 4,190 | 4,270 | +55 | +1.3% | 21,600 |
| 2023/08/08 | 4,320 | 4,340 | 4,205 | 4,215 | -105 | -2.4% | 36,100 |
| 2023/08/07 | 4,420 | 4,420 | 4,275 | 4,320 | -30 | -0.7% | 17,300 |
| 2023/08/04 | 4,380 | 4,380 | 4,300 | 4,350 | -30 | -0.7% | 25,300 |
| 2023/08/03 | 4,465 | 4,470 | 4,375 | 4,380 | -145 | -3.2% | 25,700 |
| 2023/08/02 | 4,570 | 4,570 | 4,460 | 4,525 | -50 | -1.1% | 29,000 |
| 2023/08/01 | 4,410 | 4,600 | 4,410 | 4,575 | +165 | +3.7% | 41,000 |
| 2023/07/31 | 4,405 | 4,450 | 4,380 | 4,410 | +20 | +0.5% | 19,200 |
| 2023/07/28 | 4,380 | 4,470 | 4,345 | 4,390 | -10 | -0.2% | 30,500 |
| 2023/07/27 | 4,450 | 4,450 | 4,340 | 4,400 | +5 | +0.1% | 27,000 |
| 2023/07/26 | 4,375 | 4,415 | 4,365 | 4,395 | +30 | +0.7% | 13,200 |
| 2023/07/25 | 4,400 | 4,430 | 4,345 | 4,365 | +5 | +0.1% | 18,300 |
| 2023/07/24 | 4,285 | 4,365 | 4,275 | 4,360 | +90 | +2.1% | 19,200 |
| 2023/07/21 | 4,410 | 4,410 | 4,255 | 4,270 | -195 | -4.4% | 48,000 |
| 2023/07/20 | 4,470 | 4,470 | 4,405 | 4,465 | -15 | -0.3% | 18,900 |
| 2023/07/19 | 4,470 | 4,480 | 4,380 | 4,480 | +70 | +1.6% | 20,600 |
| 2023/07/18 | 4,430 | 4,485 | 4,410 | 4,410 | ±0 | ±0% | 19,100 |
| 2023/07/14 | 4,375 | 4,410 | 4,300 | 4,410 | +40 | +0.9% | 36,300 |
| 2023/07/13 | 4,235 | 4,370 | 4,230 | 4,370 | +135 | +3.2% | 29,600 |
| 2023/07/12 | 4,430 | 4,430 | 4,235 | 4,235 | -220 | -4.9% | 51,100 |
| 2023/07/11 | 4,455 | 4,525 | 4,445 | 4,455 | +15 | +0.3% | 19,600 |
| 2023/07/10 | 4,535 | 4,555 | 4,430 | 4,440 | -95 | -2.1% | 30,400 |
| 2023/07/07 | 4,505 | 4,565 | 4,475 | 4,535 | -25 | -0.5% | 29,300 |
| 2023/07/06 | 4,650 | 4,680 | 4,555 | 4,560 | -185 | -3.9% | 62,900 |
| 2023/07/05 | 4,765 | 4,765 | 4,700 | 4,745 | -35 | -0.7% | 23,500 |
| 2023/07/04 | 4,840 | 4,895 | 4,765 | 4,780 | -60 | -1.2% | 50,800 |
| 2023/07/03 | 4,795 | 4,875 | 4,780 | 4,840 | +145 | +3.1% | 65,700 |
| 2023/06/30 | 4,655 | 4,700 | 4,645 | 4,695 | +40 | +0.9% | 38,500 |
| 2023/06/29 | 4,525 | 4,690 | 4,525 | 4,655 | +130 | +2.9% | 55,600 |
| 2023/06/28 | 4,490 | 4,525 | 4,455 | 4,525 | +70 | +1.6% | 25,600 |
| 2023/06/27 | 4,455 | 4,490 | 4,405 | 4,455 | -35 | -0.8% | 32,400 |
| 2023/06/26 | 4,435 | 4,545 | 4,385 | 4,490 | +55 | +1.2% | 37,100 |
| 2023/06/23 | 4,525 | 4,575 | 4,390 | 4,435 | -55 | -1.2% | 41,900 |
| 2023/06/22 | 4,630 | 4,630 | 4,470 | 4,490 | -155 | -3.3% | 48,200 |
| 2023/06/21 | 4,550 | 4,645 | 4,545 | 4,645 | +45 | +1% | 31,900 |
301～
350
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
