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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,730 | 1,739 | 1,712 | 1,733 | +4 | +0.2% | 12,800 |
| 2019/07/09 | 1,770 | 1,770 | 1,717 | 1,729 | -41 | -2.3% | 9,300 |
| 2019/07/08 | 1,750 | 1,773 | 1,745 | 1,770 | +21 | +1.2% | 9,300 |
| 2019/07/05 | 1,740 | 1,749 | 1,722 | 1,749 | +11 | +0.6% | 5,900 |
| 2019/07/04 | 1,722 | 1,738 | 1,707 | 1,738 | +18 | +1% | 13,600 |
| 2019/07/03 | 1,750 | 1,750 | 1,706 | 1,720 | -36 | -2.1% | 6,600 |
| 2019/07/02 | 1,763 | 1,763 | 1,731 | 1,756 | +9 | +0.5% | 10,800 |
| 2019/07/01 | 1,780 | 1,780 | 1,725 | 1,747 | +47 | +2.8% | 16,600 |
| 2019/06/28 | 1,673 | 1,700 | 1,654 | 1,700 | +28 | +1.7% | 13,400 |
| 2019/06/27 | 1,593 | 1,680 | 1,593 | 1,672 | +80 | +5% | 26,400 |
| 2019/06/26 | 1,572 | 1,610 | 1,572 | 1,592 | +7 | +0.4% | 8,700 |
| 2019/06/25 | 1,571 | 1,608 | 1,561 | 1,585 | +19 | +1.2% | 10,300 |
| 2019/06/24 | 1,574 | 1,581 | 1,549 | 1,566 | -8 | -0.5% | 11,300 |
| 2019/06/21 | 1,576 | 1,582 | 1,563 | 1,574 | +11 | +0.7% | 9,500 |
| 2019/06/20 | 1,599 | 1,600 | 1,551 | 1,563 | -14 | -0.9% | 13,600 |
| 2019/06/19 | 1,565 | 1,586 | 1,556 | 1,577 | +56 | +3.7% | 18,600 |
| 2019/06/18 | 1,578 | 1,578 | 1,512 | 1,521 | -36 | -2.3% | 15,700 |
| 2019/06/17 | 1,600 | 1,600 | 1,543 | 1,557 | -42 | -2.6% | 30,400 |
| 2019/06/14 | 1,545 | 1,599 | 1,535 | 1,599 | +41 | +2.6% | 25,400 |
| 2019/06/13 | 1,584 | 1,584 | 1,533 | 1,558 | -33 | -2.1% | 21,600 |
| 2019/06/12 | 1,592 | 1,620 | 1,582 | 1,591 | -12 | -0.7% | 19,900 |
| 2019/06/11 | 1,570 | 1,603 | 1,569 | 1,603 | +40 | +2.6% | 14,600 |
| 2019/06/10 | 1,522 | 1,563 | 1,522 | 1,563 | +50 | +3.3% | 14,500 |
| 2019/06/07 | 1,495 | 1,525 | 1,495 | 1,513 | +24 | +1.6% | 10,600 |
| 2019/06/06 | 1,528 | 1,528 | 1,486 | 1,489 | -28 | -1.8% | 9,900 |
| 2019/06/05 | 1,547 | 1,547 | 1,501 | 1,517 | +37 | +2.5% | 19,100 |
| 2019/06/04 | 1,480 | 1,492 | 1,462 | 1,480 | -1 | -0.1% | 13,500 |
| 2019/06/03 | 1,523 | 1,523 | 1,459 | 1,481 | -66 | -4.3% | 33,100 |
| 2019/05/31 | 1,578 | 1,590 | 1,543 | 1,547 | -43 | -2.7% | 20,300 |
| 2019/05/30 | 1,580 | 1,593 | 1,538 | 1,590 | +14 | +0.9% | 15,200 |
| 2019/05/29 | 1,598 | 1,598 | 1,544 | 1,576 | -32 | -2% | 19,800 |
| 2019/05/28 | 1,554 | 1,612 | 1,554 | 1,608 | +47 | +3% | 19,900 |
| 2019/05/27 | 1,569 | 1,602 | 1,538 | 1,561 | -1 | -0.1% | 8,500 |
| 2019/05/24 | 1,542 | 1,607 | 1,542 | 1,562 | -20 | -1.3% | 22,400 |
| 2019/05/23 | 1,612 | 1,612 | 1,536 | 1,582 | -30 | -1.9% | 48,700 |
| 2019/05/22 | 1,606 | 1,653 | 1,602 | 1,612 | +14 | +0.9% | 36,200 |
| 2019/05/21 | 1,643 | 1,643 | 1,583 | 1,598 | -46 | -2.8% | 47,100 |
| 2019/05/20 | 1,669 | 1,692 | 1,610 | 1,644 | -56 | -3.3% | 55,100 |
| 2019/05/17 | 1,706 | 1,739 | 1,695 | 1,700 | ±0 | ±0% | 17,400 |
| 2019/05/16 | 1,714 | 1,725 | 1,681 | 1,700 | -24 | -1.4% | 47,800 |
| 2019/05/15 | 1,761 | 1,764 | 1,703 | 1,724 | -14 | -0.8% | 44,900 |
| 2019/05/14 | 1,713 | 1,783 | 1,668 | 1,738 | +4 | +0.2% | 43,500 |
| 2019/05/13 | 1,834 | 1,837 | 1,733 | 1,734 | -88 | -4.8% | 40,700 |
| 2019/05/10 | 1,804 | 1,857 | 1,790 | 1,822 | -14 | -0.8% | 21,100 |
| 2019/05/09 | 1,882 | 1,882 | 1,821 | 1,836 | -56 | -3% | 18,800 |
| 2019/05/08 | 1,836 | 1,896 | 1,833 | 1,892 | +27 | +1.4% | 23,400 |
| 2019/05/07 | 1,892 | 1,909 | 1,856 | 1,865 | -44 | -2.3% | 30,500 |
| 2019/04/26 | 1,905 | 1,913 | 1,863 | 1,909 | -30 | -1.5% | 41,500 |
| 2019/04/25 | 1,921 | 1,941 | 1,902 | 1,939 | +16 | +0.8% | 3,700 |
| 2019/04/24 | 1,946 | 1,963 | 1,918 | 1,923 | -23 | -1.2% | 16,500 |
1451～
1500
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
