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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,684 | 1,695 | 1,662 | 1,681 | -14 | -0.8% | 66,400 |
| 2017/08/14 | 1,622 | 1,705 | 1,609 | 1,695 | +168 | +11% | 292,500 |
| 2017/08/10 | 1,527 | 1,559 | 1,494 | 1,527 | +12 | +0.8% | 63,200 |
| 2017/08/09 | 1,546 | 1,568 | 1,506 | 1,515 | -56 | -3.6% | 36,300 |
| 2017/08/08 | 1,539 | 1,593 | 1,529 | 1,571 | +40 | +2.6% | 52,600 |
| 2017/08/07 | 1,528 | 1,558 | 1,518 | 1,531 | -6 | -0.4% | 17,200 |
| 2017/08/04 | 1,501 | 1,539 | 1,489 | 1,537 | +25 | +1.7% | 18,000 |
| 2017/08/03 | 1,519 | 1,530 | 1,501 | 1,512 | -26 | -1.7% | 20,500 |
| 2017/08/02 | 1,486 | 1,540 | 1,486 | 1,538 | +53 | +3.6% | 29,400 |
| 2017/08/01 | 1,515 | 1,521 | 1,485 | 1,485 | -27 | -1.8% | 56,700 |
| 2017/07/31 | 1,555 | 1,573 | 1,501 | 1,512 | -34 | -2.2% | 62,600 |
| 2017/07/28 | 1,637 | 1,642 | 1,538 | 1,546 | -101 | -6.1% | 132,500 |
| 2017/07/27 | 1,612 | 1,647 | 1,599 | 1,647 | +59 | +3.7% | 84,100 |
| 2017/07/26 | 1,630 | 1,635 | 1,582 | 1,588 | +9 | +0.6% | 85,900 |
| 2017/07/25 | 1,537 | 1,582 | 1,518 | 1,579 | +58 | +3.8% | 60,600 |
| 2017/07/24 | 1,541 | 1,541 | 1,511 | 1,521 | -20 | -1.3% | 17,000 |
| 2017/07/21 | 1,535 | 1,543 | 1,518 | 1,541 | +7 | +0.5% | 20,900 |
| 2017/07/20 | 1,530 | 1,568 | 1,530 | 1,534 | +16 | +1.1% | 45,300 |
| 2017/07/19 | 1,478 | 1,528 | 1,478 | 1,518 | +19 | +1.3% | 38,300 |
| 2017/07/18 | 1,507 | 1,512 | 1,480 | 1,499 | -14 | -0.9% | 66,300 |
| 2017/07/14 | 1,528 | 1,536 | 1,508 | 1,513 | -24 | -1.6% | 55,500 |
| 2017/07/13 | 1,550 | 1,580 | 1,531 | 1,537 | -7 | -0.5% | 45,100 |
| 2017/07/12 | 1,540 | 1,559 | 1,533 | 1,544 | +4 | +0.3% | 45,400 |
| 2017/07/11 | 1,563 | 1,563 | 1,531 | 1,540 | -23 | -1.5% | 43,400 |
| 2017/07/10 | 1,560 | 1,565 | 1,541 | 1,563 | +21 | +1.4% | 34,600 |
| 2017/07/07 | 1,578 | 1,578 | 1,536 | 1,542 | -15 | -1% | 35,200 |
| 2017/07/06 | 1,600 | 1,615 | 1,536 | 1,557 | -29 | -1.8% | 68,300 |
| 2017/07/05 | 1,530 | 1,594 | 1,514 | 1,586 | +62 | +4.1% | 58,400 |
| 2017/07/04 | 1,576 | 1,577 | 1,508 | 1,524 | -43 | -2.7% | 97,900 |
| 2017/07/03 | 1,589 | 1,596 | 1,551 | 1,567 | -33 | -2.1% | 58,000 |
| 2017/06/30 | 1,580 | 1,600 | 1,540 | 1,600 | -14 | -0.9% | 46,600 |
| 2017/06/29 | 1,617 | 1,653 | 1,600 | 1,614 | +37 | +2.3% | 78,600 |
| 2017/06/28 | 1,672 | 1,672 | 1,570 | 1,577 | -100 | -6% | 206,500 |
| 2017/06/27 | 1,707 | 1,707 | 1,672 | 1,677 | -23 | -1.4% | 63,000 |
| 2017/06/26 | 1,695 | 1,731 | 1,682 | 1,700 | -2 | -0.1% | 34,000 |
| 2017/06/23 | 1,764 | 1,765 | 1,686 | 1,702 | -45 | -2.6% | 67,000 |
| 2017/06/22 | 1,742 | 1,771 | 1,737 | 1,747 | +6 | +0.3% | 42,600 |
| 2017/06/21 | 1,764 | 1,776 | 1,741 | 1,741 | -22 | -1.2% | 42,100 |
| 2017/06/20 | 1,776 | 1,793 | 1,740 | 1,763 | +16 | +0.9% | 42,000 |
| 2017/06/19 | 1,726 | 1,765 | 1,705 | 1,747 | -1 | -0.1% | 55,400 |
| 2017/06/16 | 1,750 | 1,776 | 1,726 | 1,748 | +27 | +1.6% | 51,700 |
| 2017/06/15 | 1,740 | 1,747 | 1,715 | 1,721 | -31 | -1.8% | 45,700 |
| 2017/06/14 | 1,816 | 1,816 | 1,752 | 1,752 | -24 | -1.4% | 33,000 |
| 2017/06/13 | 1,759 | 1,789 | 1,752 | 1,776 | +1 | +0.1% | 29,700 |
| 2017/06/12 | 1,802 | 1,818 | 1,751 | 1,775 | -83 | -4.5% | 118,700 |
| 2017/06/09 | 1,888 | 1,909 | 1,853 | 1,858 | -39 | -2.1% | 72,300 |
| 2017/06/08 | 1,882 | 1,933 | 1,882 | 1,897 | +16 | +0.9% | 81,900 |
| 2017/06/07 | 1,893 | 1,905 | 1,871 | 1,881 | -19 | -1% | 54,900 |
| 2017/06/06 | 1,867 | 1,919 | 1,867 | 1,900 | +15 | +0.8% | 122,400 |
| 2017/06/05 | 1,835 | 1,905 | 1,835 | 1,885 | +56 | +3.1% | 158,200 |
1951～
2000
件表示中 / 3759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 | 231,200円 | -8.5% | -28.0% | 4.28% | 17.92倍 | 0.71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 | 80,800円 | +2.5% | +7.5% | 2.72% | 13.80倍 | 0.73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 |
| ニレコ | 188,300円 | +2.3% | -3.8% | 4.51% | 10.03倍 | 0.84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 |
| ＦＤＫ | 43,400円 | -5.0% | +3.1% | 0.00% | 24.96倍 | 0.91倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 指月電 | 45,900円 | +2.4% | -5.4% | 3.05% | 10.53倍 | 0.50倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
