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 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 1,579 | 1,638 | 1,578 | 1,626 | +49 | +3.1% | 25,900 |
| 2019/09/20 | 1,568 | 1,582 | 1,564 | 1,577 | +6 | +0.4% | 16,000 |
| 2019/09/19 | 1,570 | 1,587 | 1,566 | 1,571 | +6 | +0.4% | 9,300 |
| 2019/09/18 | 1,589 | 1,589 | 1,559 | 1,565 | -23 | -1.4% | 10,100 |
| 2019/09/17 | 1,587 | 1,598 | 1,571 | 1,588 | +56 | +3.7% | 8,100 |
| 2019/09/13 | 1,599 | 1,599 | 1,532 | 1,532 | -67 | -4.2% | 17,700 |
| 2019/09/12 | 1,593 | 1,608 | 1,590 | 1,599 | +13 | +0.8% | 13,400 |
| 2019/09/11 | 1,580 | 1,610 | 1,570 | 1,586 | +12 | +0.8% | 16,700 |
| 2019/09/10 | 1,587 | 1,600 | 1,569 | 1,574 | -1 | -0.1% | 18,100 |
| 2019/09/09 | 1,578 | 1,588 | 1,561 | 1,575 | +2 | +0.1% | 27,500 |
| 2019/09/06 | 1,585 | 1,590 | 1,571 | 1,573 | -4 | -0.3% | 10,700 |
| 2019/09/05 | 1,549 | 1,582 | 1,549 | 1,577 | +37 | +2.4% | 10,900 |
| 2019/09/04 | 1,549 | 1,549 | 1,521 | 1,540 | -9 | -0.6% | 6,100 |
| 2019/09/03 | 1,564 | 1,564 | 1,528 | 1,549 | +5 | +0.3% | 7,200 |
| 2019/09/02 | 1,568 | 1,568 | 1,544 | 1,544 | +3 | +0.2% | 8,700 |
| 2019/08/30 | 1,547 | 1,572 | 1,540 | 1,541 | +33 | +2.2% | 11,500 |
| 2019/08/29 | 1,515 | 1,519 | 1,505 | 1,508 | -10 | -0.7% | 10,800 |
| 2019/08/28 | 1,510 | 1,520 | 1,500 | 1,518 | +10 | +0.7% | 6,700 |
| 2019/08/27 | 1,512 | 1,517 | 1,499 | 1,508 | -1 | -0.1% | 13,100 |
| 2019/08/26 | 1,501 | 1,521 | 1,485 | 1,509 | -36 | -2.3% | 11,000 |
| 2019/08/23 | 1,540 | 1,545 | 1,511 | 1,545 | +5 | +0.3% | 9,900 |
| 2019/08/22 | 1,535 | 1,548 | 1,532 | 1,540 | +20 | +1.3% | 10,100 |
| 2019/08/21 | 1,520 | 1,530 | 1,516 | 1,520 | ±0 | ±0% | 7,900 |
| 2019/08/20 | 1,512 | 1,523 | 1,497 | 1,520 | +23 | +1.5% | 7,000 |
| 2019/08/19 | 1,520 | 1,527 | 1,491 | 1,497 | -11 | -0.7% | 19,300 |
| 2019/08/16 | 1,523 | 1,528 | 1,506 | 1,508 | -11 | -0.7% | 10,400 |
| 2019/08/15 | 1,490 | 1,535 | 1,490 | 1,519 | -49 | -3.1% | 24,900 |
| 2019/08/14 | 1,621 | 1,621 | 1,558 | 1,568 | -13 | -0.8% | 17,000 |
| 2019/08/13 | 1,526 | 1,600 | 1,526 | 1,581 | -105 | -6.2% | 29,500 |
| 2019/08/09 | 1,715 | 1,715 | 1,683 | 1,686 | -24 | -1.4% | 6,000 |
| 2019/08/08 | 1,717 | 1,717 | 1,682 | 1,710 | -4 | -0.2% | 12,600 |
| 2019/08/07 | 1,700 | 1,720 | 1,667 | 1,714 | +16 | +0.9% | 5,600 |
| 2019/08/06 | 1,606 | 1,698 | 1,599 | 1,698 | +19 | +1.1% | 31,600 |
| 2019/08/05 | 1,739 | 1,743 | 1,659 | 1,679 | -88 | -5% | 19,400 |
| 2019/08/02 | 1,778 | 1,778 | 1,735 | 1,767 | -28 | -1.6% | 19,900 |
| 2019/08/01 | 1,751 | 1,803 | 1,751 | 1,795 | +37 | +2.1% | 27,700 |
| 2019/07/31 | 1,754 | 1,794 | 1,754 | 1,758 | -17 | -1% | 14,000 |
| 2019/07/30 | 1,750 | 1,779 | 1,750 | 1,775 | +35 | +2% | 11,200 |
| 2019/07/29 | 1,760 | 1,760 | 1,726 | 1,740 | -20 | -1.1% | 10,100 |
| 2019/07/26 | 1,774 | 1,774 | 1,725 | 1,760 | -20 | -1.1% | 5,900 |
| 2019/07/25 | 1,770 | 1,794 | 1,765 | 1,780 | +15 | +0.8% | 25,900 |
| 2019/07/24 | 1,770 | 1,781 | 1,759 | 1,765 | +9 | +0.5% | 17,000 |
| 2019/07/23 | 1,742 | 1,765 | 1,742 | 1,756 | +37 | +2.2% | 26,800 |
| 2019/07/22 | 1,688 | 1,745 | 1,688 | 1,719 | +31 | +1.8% | 11,800 |
| 2019/07/19 | 1,642 | 1,697 | 1,642 | 1,688 | +68 | +4.2% | 11,800 |
| 2019/07/18 | 1,670 | 1,670 | 1,612 | 1,620 | -50 | -3% | 14,700 |
| 2019/07/17 | 1,705 | 1,707 | 1,659 | 1,670 | -33 | -1.9% | 20,300 |
| 2019/07/16 | 1,728 | 1,728 | 1,685 | 1,703 | -25 | -1.4% | 12,100 |
| 2019/07/12 | 1,734 | 1,735 | 1,702 | 1,728 | -10 | -0.6% | 16,700 |
| 2019/07/11 | 1,733 | 1,745 | 1,730 | 1,738 | +5 | +0.3% | 11,200 |
1401～
1450
件表示中 / 3723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 | 218,200円 | -8.5% | -28.0% | 4.54% | 16.91倍 | 0.67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 |
| 東亜ＤＫＫ | 79,200円 | +2.5% | +7.5% | 2.78% | 13.50倍 | 0.71倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| ＳＭＫ | 216,000円 | -4.3% | +82.1% | 4.63% | 22.81倍 | 0.47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 |
| ニレコ | 195,600円 | +2.3% | -3.8% | 4.35% | 10.42倍 | 0.87倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| コスモス電 | 931,000円 | -8.6% | -2.7% | 1.88% | 17.98倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
市場注目の銘柄
チャート関連のコラム
