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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,989 | 1,989 | 1,935 | 1,946 | -32 | -1.6% | 25,000 |
| 2019/04/22 | 1,989 | 1,994 | 1,951 | 1,978 | -11 | -0.6% | 21,300 |
| 2019/04/19 | 1,990 | 2,004 | 1,965 | 1,989 | -1 | -0.1% | 31,300 |
| 2019/04/18 | 2,026 | 2,026 | 1,989 | 1,990 | -57 | -2.8% | 31,300 |
| 2019/04/17 | 2,029 | 2,049 | 1,998 | 2,047 | +18 | +0.9% | 24,400 |
| 2019/04/16 | 2,047 | 2,052 | 2,014 | 2,029 | -31 | -1.5% | 17,600 |
| 2019/04/15 | 2,013 | 2,060 | 1,996 | 2,060 | +87 | +4.4% | 43,900 |
| 2019/04/12 | 2,019 | 2,024 | 1,965 | 1,973 | -42 | -2.1% | 26,800 |
| 2019/04/11 | 2,050 | 2,056 | 2,012 | 2,015 | -10 | -0.5% | 38,400 |
| 2019/04/10 | 1,982 | 2,039 | 1,968 | 2,025 | +16 | +0.8% | 21,700 |
| 2019/04/09 | 2,040 | 2,064 | 2,002 | 2,009 | -26 | -1.3% | 27,200 |
| 2019/04/08 | 2,100 | 2,126 | 2,014 | 2,035 | -26 | -1.3% | 69,400 |
| 2019/04/05 | 1,935 | 2,069 | 1,908 | 2,061 | +148 | +7.7% | 131,800 |
| 2019/04/04 | 1,860 | 1,946 | 1,859 | 1,913 | +81 | +4.4% | 61,100 |
| 2019/04/03 | 1,781 | 1,833 | 1,772 | 1,832 | +46 | +2.6% | 44,300 |
| 2019/04/02 | 1,807 | 1,838 | 1,783 | 1,786 | -4 | -0.2% | 28,700 |
| 2019/04/01 | 1,800 | 1,836 | 1,781 | 1,790 | -5 | -0.3% | 33,800 |
| 2019/03/29 | 1,839 | 1,841 | 1,762 | 1,795 | -27 | -1.5% | 36,100 |
| 2019/03/28 | 1,884 | 1,884 | 1,800 | 1,822 | -45 | -2.4% | 18,800 |
| 2019/03/27 | 1,880 | 1,890 | 1,840 | 1,867 | -32 | -1.7% | 26,100 |
| 2019/03/26 | 1,908 | 1,925 | 1,883 | 1,899 | -8 | -0.4% | 32,200 |
| 2019/03/25 | 1,900 | 1,928 | 1,855 | 1,907 | -66 | -3.3% | 45,500 |
| 2019/03/22 | 1,920 | 1,990 | 1,914 | 1,973 | +85 | +4.5% | 74,200 |
| 2019/03/20 | 1,849 | 1,917 | 1,849 | 1,888 | +33 | +1.8% | 46,900 |
| 2019/03/19 | 1,849 | 1,858 | 1,806 | 1,855 | +22 | +1.2% | 44,900 |
| 2019/03/18 | 1,810 | 1,847 | 1,802 | 1,833 | +19 | +1% | 21,700 |
| 2019/03/15 | 1,780 | 1,843 | 1,768 | 1,814 | +54 | +3.1% | 75,900 |
| 2019/03/14 | 1,836 | 1,849 | 1,757 | 1,760 | -53 | -2.9% | 86,400 |
| 2019/03/13 | 1,800 | 1,875 | 1,770 | 1,813 | +88 | +5.1% | 240,800 |
| 2019/03/12 | 1,748 | 1,775 | 1,719 | 1,725 | +17 | +1% | 41,100 |
| 2019/03/11 | 1,700 | 1,719 | 1,657 | 1,708 | +1 | +0.1% | 27,600 |
| 2019/03/08 | 1,770 | 1,770 | 1,699 | 1,707 | -90 | -5% | 57,900 |
| 2019/03/07 | 1,831 | 1,831 | 1,761 | 1,797 | -41 | -2.2% | 48,600 |
| 2019/03/06 | 1,841 | 1,848 | 1,808 | 1,838 | +6 | +0.3% | 22,600 |
| 2019/03/05 | 1,832 | 1,865 | 1,830 | 1,832 | -33 | -1.8% | 26,000 |
| 2019/03/04 | 1,837 | 1,885 | 1,799 | 1,865 | +52 | +2.9% | 42,300 |
| 2019/03/01 | 1,785 | 1,825 | 1,784 | 1,813 | +16 | +0.9% | 20,400 |
| 2019/02/28 | 1,838 | 1,838 | 1,794 | 1,797 | -27 | -1.5% | 26,700 |
| 2019/02/27 | 1,840 | 1,852 | 1,810 | 1,824 | +1 | +0.1% | 15,100 |
| 2019/02/26 | 1,876 | 1,878 | 1,809 | 1,823 | -53 | -2.8% | 52,600 |
| 2019/02/25 | 1,919 | 1,928 | 1,868 | 1,876 | -16 | -0.8% | 15,900 |
| 2019/02/22 | 1,890 | 1,911 | 1,861 | 1,892 | ±0 | ±0% | 12,600 |
| 2019/02/21 | 1,951 | 1,952 | 1,865 | 1,892 | -55 | -2.8% | 83,100 |
| 2019/02/20 | 1,975 | 1,975 | 1,933 | 1,947 | -13 | -0.7% | 38,400 |
| 2019/02/19 | 1,855 | 1,973 | 1,849 | 1,960 | +87 | +4.6% | 75,100 |
| 2019/02/18 | 1,840 | 1,878 | 1,799 | 1,873 | +86 | +4.8% | 34,500 |
| 2019/02/15 | 1,721 | 1,816 | 1,707 | 1,787 | +59 | +3.4% | 55,800 |
| 2019/02/14 | 1,752 | 1,762 | 1,711 | 1,728 | -42 | -2.4% | 55,500 |
| 2019/02/13 | 1,700 | 1,773 | 1,689 | 1,770 | +94 | +5.6% | 69,300 |
| 2019/02/12 | 1,639 | 1,688 | 1,630 | 1,676 | +57 | +3.5% | 52,200 |
1501～
1550
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
