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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 1,616 | 1,666 | 1,607 | 1,619 | -21 | -1.3% | 43,200 |
| 2019/02/07 | 1,613 | 1,642 | 1,609 | 1,640 | +29 | +1.8% | 17,800 |
| 2019/02/06 | 1,645 | 1,645 | 1,600 | 1,611 | -22 | -1.3% | 16,000 |
| 2019/02/05 | 1,654 | 1,654 | 1,618 | 1,633 | -17 | -1% | 19,000 |
| 2019/02/04 | 1,639 | 1,650 | 1,609 | 1,650 | +22 | +1.4% | 34,500 |
| 2019/02/01 | 1,604 | 1,673 | 1,604 | 1,628 | +44 | +2.8% | 53,100 |
| 2019/01/31 | 1,544 | 1,600 | 1,525 | 1,584 | +80 | +5.3% | 24,700 |
| 2019/01/30 | 1,552 | 1,577 | 1,503 | 1,504 | -55 | -3.5% | 17,900 |
| 2019/01/29 | 1,583 | 1,584 | 1,540 | 1,559 | -42 | -2.6% | 31,900 |
| 2019/01/28 | 1,617 | 1,625 | 1,595 | 1,601 | -13 | -0.8% | 15,800 |
| 2019/01/25 | 1,537 | 1,630 | 1,537 | 1,614 | +77 | +5% | 28,600 |
| 2019/01/24 | 1,508 | 1,542 | 1,502 | 1,537 | +23 | +1.5% | 20,400 |
| 2019/01/23 | 1,510 | 1,541 | 1,490 | 1,514 | -19 | -1.2% | 25,400 |
| 2019/01/22 | 1,575 | 1,600 | 1,528 | 1,533 | -45 | -2.9% | 18,600 |
| 2019/01/21 | 1,550 | 1,612 | 1,550 | 1,578 | +43 | +2.8% | 36,800 |
| 2019/01/18 | 1,518 | 1,546 | 1,495 | 1,535 | +35 | +2.3% | 39,800 |
| 2019/01/17 | 1,493 | 1,514 | 1,488 | 1,500 | +9 | +0.6% | 13,100 |
| 2019/01/16 | 1,513 | 1,536 | 1,485 | 1,491 | -23 | -1.5% | 35,900 |
| 2019/01/15 | 1,486 | 1,522 | 1,476 | 1,514 | +13 | +0.9% | 19,900 |
| 2019/01/11 | 1,486 | 1,525 | 1,480 | 1,501 | +25 | +1.7% | 21,000 |
| 2019/01/10 | 1,502 | 1,519 | 1,468 | 1,476 | -42 | -2.8% | 14,000 |
| 2019/01/09 | 1,508 | 1,550 | 1,503 | 1,518 | -5 | -0.3% | 18,800 |
| 2019/01/08 | 1,503 | 1,570 | 1,503 | 1,523 | +20 | +1.3% | 33,500 |
| 2019/01/07 | 1,491 | 1,522 | 1,479 | 1,503 | +48 | +3.3% | 29,000 |
| 2019/01/04 | 1,383 | 1,480 | 1,340 | 1,455 | +12 | +0.8% | 53,300 |
| 2018/12/28 | 1,452 | 1,478 | 1,414 | 1,443 | -30 | -2% | 45,600 |
| 2018/12/27 | 1,510 | 1,510 | 1,443 | 1,473 | +93 | +6.7% | 30,700 |
| 2018/12/26 | 1,390 | 1,415 | 1,320 | 1,380 | +56 | +4.2% | 49,600 |
| 2018/12/25 | 1,291 | 1,380 | 1,290 | 1,324 | -135 | -9.3% | 112,400 |
| 2018/12/21 | 1,481 | 1,524 | 1,407 | 1,459 | -59 | -3.9% | 92,800 |
| 2018/12/20 | 1,565 | 1,601 | 1,504 | 1,518 | -83 | -5.2% | 83,900 |
| 2018/12/19 | 1,640 | 1,669 | 1,598 | 1,601 | -43 | -2.6% | 39,900 |
| 2018/12/18 | 1,581 | 1,647 | 1,567 | 1,644 | -15 | -0.9% | 77,800 |
| 2018/12/17 | 1,741 | 1,750 | 1,652 | 1,659 | -102 | -5.8% | 79,400 |
| 2018/12/14 | 1,805 | 1,805 | 1,759 | 1,761 | -51 | -2.8% | 22,700 |
| 2018/12/13 | 1,784 | 1,823 | 1,777 | 1,812 | +27 | +1.5% | 22,600 |
| 2018/12/12 | 1,760 | 1,808 | 1,750 | 1,785 | +25 | +1.4% | 58,100 |
| 2018/12/11 | 1,756 | 1,789 | 1,740 | 1,760 | +4 | +0.2% | 37,900 |
| 2018/12/10 | 1,803 | 1,807 | 1,756 | 1,756 | -87 | -4.7% | 41,000 |
| 2018/12/07 | 1,853 | 1,885 | 1,832 | 1,843 | -13 | -0.7% | 22,300 |
| 2018/12/06 | 1,907 | 1,907 | 1,819 | 1,856 | -45 | -2.4% | 38,400 |
| 2018/12/05 | 1,898 | 1,915 | 1,883 | 1,901 | -27 | -1.4% | 23,300 |
| 2018/12/04 | 1,930 | 1,942 | 1,905 | 1,928 | +5 | +0.3% | 25,300 |
| 2018/12/03 | 1,945 | 1,975 | 1,919 | 1,923 | +22 | +1.2% | 33,200 |
| 2018/11/30 | 1,876 | 1,906 | 1,861 | 1,901 | +25 | +1.3% | 20,000 |
| 2018/11/29 | 1,892 | 1,910 | 1,868 | 1,876 | +13 | +0.7% | 27,600 |
| 2018/11/28 | 1,842 | 1,888 | 1,837 | 1,863 | +24 | +1.3% | 23,500 |
| 2018/11/27 | 1,859 | 1,883 | 1,838 | 1,839 | -28 | -1.5% | 15,600 |
| 2018/11/26 | 1,819 | 1,875 | 1,794 | 1,867 | +36 | +2% | 23,100 |
| 2018/11/22 | 1,850 | 1,858 | 1,805 | 1,831 | +5 | +0.3% | 26,600 |
1551～
1600
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
