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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 3767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 | 238,000円 | -8.5% | -28.0% | 4.16% | 18.47倍 | 0.73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 |
| テクノメディカ | 195,800円 | +7.0% | +13.6% | 3.47% | 12.35倍 | 0.94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 |
| 北電工 | 200,900円 | -5.5% | -40.3% | 4.48% | 13.14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 |
| ＳＭＫ | 227,600円 | -4.3% | +82.1% | 4.39% | 24.03倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 指月電 | 49,200円 | +2.4% | -5.4% | 2.85% | 11.29倍 | 0.53倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
