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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 7,140 | 7,460 | 7,080 | 7,450 | +300 | +4.2% | 117,600 |
| 2024/01/12 | 7,250 | 7,340 | 7,130 | 7,150 | -100 | -1.4% | 92,100 |
| 2024/01/11 | 7,380 | 7,400 | 7,160 | 7,250 | -70 | -1% | 143,200 |
| 2024/01/10 | 6,950 | 7,370 | 6,940 | 7,320 | +530 | +7.8% | 189,900 |
| 2024/01/09 | 6,720 | 6,950 | 6,700 | 6,790 | +170 | +2.6% | 83,900 |
| 2024/01/05 | 6,740 | 6,740 | 6,610 | 6,620 | -110 | -1.6% | 32,400 |
| 2024/01/04 | 6,600 | 6,730 | 6,510 | 6,730 | -10 | -0.1% | 58,700 |
| 2023/12/29 | 6,790 | 6,850 | 6,710 | 6,740 | -60 | -0.9% | 63,800 |
| 2023/12/28 | 6,810 | 6,950 | 6,720 | 6,800 | +30 | +0.4% | 98,500 |
| 2023/12/27 | 6,500 | 6,780 | 6,500 | 6,770 | +370 | +5.8% | 108,500 |
| 2023/12/26 | 6,220 | 6,470 | 6,220 | 6,400 | +170 | +2.7% | 53,800 |
| 2023/12/25 | 6,500 | 6,550 | 6,230 | 6,230 | -230 | -3.6% | 102,300 |
| 2023/12/22 | 6,650 | 6,710 | 6,430 | 6,460 | -160 | -2.4% | 74,900 |
| 2023/12/21 | 6,560 | 6,650 | 6,560 | 6,620 | -70 | -1% | 36,700 |
| 2023/12/20 | 6,820 | 6,900 | 6,650 | 6,690 | -130 | -1.9% | 78,600 |
| 2023/12/19 | 6,510 | 6,900 | 6,470 | 6,820 | +270 | +4.1% | 97,400 |
| 2023/12/18 | 6,530 | 6,570 | 6,480 | 6,550 | -10 | -0.2% | 37,400 |
| 2023/12/15 | 6,480 | 6,630 | 6,480 | 6,560 | +80 | +1.2% | 35,400 |
| 2023/12/14 | 6,700 | 6,770 | 6,480 | 6,480 | -130 | -2% | 47,500 |
| 2023/12/13 | 6,510 | 6,700 | 6,500 | 6,610 | +110 | +1.7% | 34,900 |
| 2023/12/12 | 6,540 | 6,700 | 6,460 | 6,500 | +50 | +0.8% | 47,800 |
| 2023/12/11 | 6,470 | 6,510 | 6,400 | 6,450 | +60 | +0.9% | 24,900 |
| 2023/12/08 | 6,450 | 6,540 | 6,380 | 6,390 | -110 | -1.7% | 48,700 |
| 2023/12/07 | 6,530 | 6,600 | 6,480 | 6,500 | -110 | -1.7% | 31,300 |
| 2023/12/06 | 6,610 | 6,700 | 6,590 | 6,610 | +100 | +1.5% | 44,300 |
| 2023/12/05 | 6,720 | 6,720 | 6,510 | 6,510 | -310 | -4.5% | 83,500 |
| 2023/12/04 | 6,860 | 6,890 | 6,700 | 6,820 | +90 | +1.3% | 64,300 |
| 2023/12/01 | 6,850 | 6,850 | 6,700 | 6,730 | -90 | -1.3% | 56,000 |
| 2023/11/30 | 6,580 | 6,820 | 6,570 | 6,820 | +150 | +2.2% | 59,600 |
| 2023/11/29 | 6,510 | 6,700 | 6,450 | 6,670 | +60 | +0.9% | 73,800 |
| 2023/11/28 | 6,880 | 6,880 | 6,550 | 6,610 | -240 | -3.5% | 136,100 |
| 2023/11/27 | 6,800 | 7,000 | 6,780 | 6,850 | +210 | +3.2% | 140,400 |
| 2023/11/24 | 6,660 | 6,820 | 6,570 | 6,640 | +20 | +0.3% | 96,400 |
| 2023/11/22 | 6,450 | 6,670 | 6,380 | 6,620 | +200 | +3.1% | 81,400 |
| 2023/11/21 | 6,400 | 6,540 | 6,350 | 6,420 | +90 | +1.4% | 59,700 |
| 2023/11/20 | 6,600 | 6,620 | 6,310 | 6,330 | -200 | -3.1% | 100,700 |
| 2023/11/17 | 5,940 | 6,530 | 5,930 | 6,530 | +610 | +10.3% | 158,600 |
| 2023/11/16 | 6,120 | 6,120 | 5,900 | 5,920 | -160 | -2.6% | 57,000 |
| 2023/11/15 | 5,920 | 6,180 | 5,810 | 6,080 | +70 | +1.2% | 134,800 |
| 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 |
301～
350
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
