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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,820 | 3,820 | 3,745 | 3,755 | -120 | -3.1% | 80,900 |
| 2023/04/05 | 3,950 | 3,975 | 3,865 | 3,875 | -115 | -2.9% | 71,900 |
| 2023/04/04 | 4,095 | 4,095 | 3,965 | 3,990 | -130 | -3.2% | 110,100 |
| 2023/04/03 | 4,230 | 4,240 | 4,095 | 4,120 | -145 | -3.4% | 75,600 |
| 2023/03/31 | 4,280 | 4,300 | 4,230 | 4,265 | -5 | -0.1% | 57,700 |
| 2023/03/30 | 4,260 | 4,315 | 4,220 | 4,270 | -140 | -3.2% | 63,400 |
| 2023/03/29 | 4,380 | 4,415 | 4,345 | 4,410 | -15 | -0.3% | 34,800 |
| 2023/03/28 | 4,470 | 4,470 | 4,375 | 4,425 | -45 | -1% | 43,000 |
| 2023/03/27 | 4,505 | 4,505 | 4,420 | 4,470 | -65 | -1.4% | 38,700 |
| 2023/03/24 | 4,605 | 4,625 | 4,535 | 4,535 | -70 | -1.5% | 40,700 |
| 2023/03/23 | 4,560 | 4,625 | 4,535 | 4,605 | -25 | -0.5% | 50,900 |
| 2023/03/22 | 4,660 | 4,715 | 4,620 | 4,630 | +40 | +0.9% | 48,700 |
| 2023/03/20 | 4,915 | 4,915 | 4,580 | 4,590 | -295 | -6% | 96,100 |
| 2023/03/17 | 4,860 | 4,905 | 4,830 | 4,885 | +75 | +1.6% | 36,600 |
| 2023/03/16 | 4,790 | 4,870 | 4,730 | 4,810 | -75 | -1.5% | 50,000 |
| 2023/03/15 | 4,850 | 4,920 | 4,830 | 4,885 | +105 | +2.2% | 44,800 |
| 2023/03/14 | 4,875 | 4,880 | 4,760 | 4,780 | -165 | -3.3% | 57,400 |
| 2023/03/13 | 4,960 | 5,010 | 4,850 | 4,945 | -75 | -1.5% | 55,200 |
| 2023/03/10 | 4,925 | 5,080 | 4,925 | 5,020 | +45 | +0.9% | 55,700 |
| 2023/03/09 | 5,020 | 5,050 | 4,955 | 4,975 | +25 | +0.5% | 41,200 |
| 2023/03/08 | 4,830 | 5,000 | 4,810 | 4,950 | +60 | +1.2% | 69,900 |
| 2023/03/07 | 4,920 | 4,985 | 4,865 | 4,890 | -30 | -0.6% | 44,700 |
| 2023/03/06 | 4,955 | 4,975 | 4,850 | 4,920 | -20 | -0.4% | 77,600 |
| 2023/03/03 | 4,990 | 5,000 | 4,870 | 4,940 | -35 | -0.7% | 75,600 |
| 2023/03/02 | 5,100 | 5,100 | 4,935 | 4,975 | -125 | -2.5% | 108,400 |
| 2023/03/01 | 5,090 | 5,200 | 5,060 | 5,100 | -10 | -0.2% | 86,200 |
| 2023/02/28 | 4,975 | 5,150 | 4,960 | 5,110 | +110 | +2.2% | 90,200 |
| 2023/02/27 | 4,810 | 5,110 | 4,795 | 5,000 | +195 | +4.1% | 105,900 |
| 2023/02/24 | 4,840 | 4,860 | 4,745 | 4,805 | -25 | -0.5% | 61,600 |
| 2023/02/22 | 4,745 | 4,865 | 4,720 | 4,830 | +20 | +0.4% | 82,300 |
| 2023/02/21 | 4,670 | 4,900 | 4,670 | 4,810 | +120 | +2.6% | 172,700 |
| 2023/02/20 | 4,490 | 4,770 | 4,475 | 4,690 | +390 | +9.1% | 207,300 |
| 2023/02/17 | 4,320 | 4,360 | 4,275 | 4,300 | -60 | -1.4% | 37,100 |
| 2023/02/16 | 4,375 | 4,410 | 4,325 | 4,360 | +10 | +0.2% | 46,200 |
| 2023/02/15 | 4,315 | 4,400 | 4,295 | 4,350 | +105 | +2.5% | 61,500 |
| 2023/02/14 | 4,200 | 4,330 | 4,150 | 4,245 | +70 | +1.7% | 75,200 |
| 2023/02/13 | 4,200 | 4,225 | 4,015 | 4,175 | -220 | -5% | 157,400 |
| 2023/02/10 | 4,320 | 4,395 | 4,310 | 4,395 | +80 | +1.9% | 58,000 |
| 2023/02/09 | 4,260 | 4,350 | 4,260 | 4,315 | -15 | -0.3% | 34,400 |
| 2023/02/08 | 4,305 | 4,360 | 4,305 | 4,330 | +20 | +0.5% | 24,600 |
| 2023/02/07 | 4,230 | 4,360 | 4,225 | 4,310 | +60 | +1.4% | 32,100 |
| 2023/02/06 | 4,335 | 4,340 | 4,220 | 4,250 | -50 | -1.2% | 36,400 |
| 2023/02/03 | 4,445 | 4,450 | 4,285 | 4,300 | -90 | -2.1% | 42,700 |
| 2023/02/02 | 4,300 | 4,415 | 4,295 | 4,390 | +140 | +3.3% | 60,100 |
| 2023/02/01 | 4,220 | 4,275 | 4,210 | 4,250 | +15 | +0.4% | 38,600 |
| 2023/01/31 | 4,260 | 4,265 | 4,205 | 4,235 | -55 | -1.3% | 43,500 |
| 2023/01/30 | 4,260 | 4,300 | 4,215 | 4,290 | +45 | +1.1% | 29,200 |
| 2023/01/27 | 4,350 | 4,350 | 4,225 | 4,245 | -55 | -1.3% | 50,600 |
| 2023/01/26 | 4,440 | 4,460 | 4,280 | 4,300 | -65 | -1.5% | 81,000 |
| 2023/01/25 | 4,230 | 4,380 | 4,210 | 4,365 | +155 | +3.7% | 83,600 |
401～
450
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
