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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,670 | 4,695 | 4,575 | 4,600 | -25 | -0.5% | 31,800 |
| 2023/06/19 | 4,720 | 4,730 | 4,625 | 4,625 | -50 | -1.1% | 57,600 |
| 2023/06/16 | 4,570 | 4,675 | 4,500 | 4,675 | +120 | +2.6% | 70,600 |
| 2023/06/15 | 4,520 | 4,610 | 4,505 | 4,555 | +75 | +1.7% | 54,100 |
| 2023/06/14 | 4,610 | 4,630 | 4,435 | 4,480 | -180 | -3.9% | 99,300 |
| 2023/06/13 | 4,610 | 4,750 | 4,610 | 4,660 | +85 | +1.9% | 87,900 |
| 2023/06/12 | 4,345 | 4,610 | 4,300 | 4,575 | +300 | +7% | 94,200 |
| 2023/06/09 | 4,255 | 4,310 | 4,220 | 4,275 | +85 | +2% | 34,100 |
| 2023/06/08 | 4,350 | 4,370 | 4,155 | 4,190 | -110 | -2.6% | 48,700 |
| 2023/06/07 | 4,295 | 4,335 | 4,220 | 4,300 | +20 | +0.5% | 63,500 |
| 2023/06/06 | 4,300 | 4,320 | 4,240 | 4,280 | -55 | -1.3% | 31,900 |
| 2023/06/05 | 4,225 | 4,335 | 4,150 | 4,335 | +120 | +2.8% | 47,300 |
| 2023/06/02 | 4,320 | 4,320 | 4,210 | 4,215 | -60 | -1.4% | 38,100 |
| 2023/06/01 | 4,300 | 4,325 | 4,225 | 4,275 | -65 | -1.5% | 37,600 |
| 2023/05/31 | 4,440 | 4,495 | 4,335 | 4,340 | -110 | -2.5% | 52,200 |
| 2023/05/30 | 4,420 | 4,495 | 4,350 | 4,450 | +15 | +0.3% | 52,500 |
| 2023/05/29 | 4,535 | 4,585 | 4,420 | 4,435 | +10 | +0.2% | 117,400 |
| 2023/05/26 | 4,400 | 4,540 | 4,400 | 4,425 | +155 | +3.6% | 162,800 |
| 2023/05/25 | 4,060 | 4,320 | 4,055 | 4,270 | +240 | +6% | 129,100 |
| 2023/05/24 | 4,055 | 4,080 | 3,965 | 4,030 | +45 | +1.1% | 45,600 |
| 2023/05/23 | 3,960 | 4,165 | 3,940 | 3,985 | +95 | +2.4% | 135,400 |
| 2023/05/22 | 3,875 | 3,910 | 3,835 | 3,890 | +35 | +0.9% | 31,200 |
| 2023/05/19 | 3,840 | 3,895 | 3,810 | 3,855 | +45 | +1.2% | 56,400 |
| 2023/05/18 | 3,650 | 3,835 | 3,650 | 3,810 | +175 | +4.8% | 69,300 |
| 2023/05/17 | 3,750 | 3,770 | 3,625 | 3,635 | -125 | -3.3% | 75,600 |
| 2023/05/16 | 3,700 | 3,810 | 3,660 | 3,760 | -55 | -1.4% | 135,900 |
| 2023/05/15 | 3,940 | 3,940 | 3,810 | 3,815 | -90 | -2.3% | 85,400 |
| 2023/05/12 | 3,930 | 3,930 | 3,870 | 3,905 | -5 | -0.1% | 42,200 |
| 2023/05/11 | 3,935 | 3,950 | 3,905 | 3,910 | ±0 | ±0% | 21,900 |
| 2023/05/10 | 3,930 | 3,935 | 3,900 | 3,910 | -20 | -0.5% | 20,400 |
| 2023/05/09 | 3,935 | 3,935 | 3,885 | 3,930 | +10 | +0.3% | 21,200 |
| 2023/05/08 | 3,940 | 3,960 | 3,910 | 3,920 | +40 | +1% | 30,200 |
| 2023/05/02 | 3,805 | 3,900 | 3,805 | 3,880 | +75 | +2% | 29,500 |
| 2023/05/01 | 3,830 | 3,850 | 3,795 | 3,805 | -10 | -0.3% | 40,900 |
| 2023/04/28 | 3,875 | 3,880 | 3,805 | 3,815 | -25 | -0.7% | 28,500 |
| 2023/04/27 | 3,895 | 3,895 | 3,815 | 3,840 | -25 | -0.6% | 25,200 |
| 2023/04/26 | 3,880 | 3,920 | 3,830 | 3,865 | -70 | -1.8% | 47,200 |
| 2023/04/25 | 3,975 | 4,020 | 3,925 | 3,935 | -100 | -2.5% | 78,100 |
| 2023/04/24 | 4,205 | 4,215 | 3,995 | 4,035 | +180 | +4.7% | 164,200 |
| 2023/04/21 | 3,790 | 3,900 | 3,780 | 3,855 | +85 | +2.3% | 41,200 |
| 2023/04/20 | 3,785 | 3,800 | 3,745 | 3,770 | -20 | -0.5% | 30,500 |
| 2023/04/19 | 3,815 | 3,845 | 3,750 | 3,790 | -60 | -1.6% | 43,800 |
| 2023/04/18 | 3,830 | 3,870 | 3,800 | 3,850 | +20 | +0.5% | 28,700 |
| 2023/04/17 | 3,880 | 3,890 | 3,805 | 3,830 | -45 | -1.2% | 33,400 |
| 2023/04/14 | 3,935 | 3,935 | 3,835 | 3,875 | +10 | +0.3% | 34,100 |
| 2023/04/13 | 3,945 | 3,945 | 3,845 | 3,865 | -80 | -2% | 54,600 |
| 2023/04/12 | 3,870 | 3,945 | 3,840 | 3,945 | +110 | +2.9% | 55,800 |
| 2023/04/11 | 3,745 | 3,870 | 3,725 | 3,835 | +135 | +3.6% | 62,100 |
| 2023/04/10 | 3,775 | 3,790 | 3,695 | 3,700 | -65 | -1.7% | 42,700 |
| 2023/04/07 | 3,805 | 3,830 | 3,725 | 3,765 | +10 | +0.3% | 44,700 |
351～
400
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
