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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/02 | 1,865 | 1,894 | 1,815 | 1,829 | -23 | -1.2% | 165,800 |
| 2017/06/01 | 1,799 | 1,860 | 1,790 | 1,852 | +89 | +5% | 159,400 |
| 2017/05/31 | 1,780 | 1,794 | 1,731 | 1,763 | -22 | -1.2% | 99,000 |
| 2017/05/30 | 1,705 | 1,785 | 1,671 | 1,785 | +86 | +5.1% | 109,900 |
| 2017/05/29 | 1,708 | 1,723 | 1,665 | 1,699 | -6 | -0.4% | 83,800 |
| 2017/05/26 | 1,773 | 1,777 | 1,703 | 1,705 | -75 | -4.2% | 113,700 |
| 2017/05/25 | 1,807 | 1,815 | 1,775 | 1,780 | -11 | -0.6% | 62,300 |
| 2017/05/24 | 1,767 | 1,797 | 1,763 | 1,791 | +23 | +1.3% | 66,700 |
| 2017/05/23 | 1,800 | 1,828 | 1,755 | 1,768 | -29 | -1.6% | 100,000 |
| 2017/05/22 | 1,826 | 1,832 | 1,763 | 1,797 | -47 | -2.5% | 178,200 |
| 2017/05/19 | 1,860 | 1,884 | 1,812 | 1,844 | -4 | -0.2% | 137,000 |
| 2017/05/18 | 1,832 | 1,893 | 1,832 | 1,848 | -31 | -1.6% | 151,000 |
| 2017/05/17 | 1,955 | 1,995 | 1,803 | 1,879 | -343 | -15.4% | 752,900 |
| 2017/05/16 | 2,200 | 2,290 | 2,169 | 2,222 | +87 | +4.1% | 385,900 |
| 2017/05/15 | 2,130 | 2,157 | 2,075 | 2,135 | +7 | +0.3% | 79,700 |
| 2017/05/12 | 2,185 | 2,185 | 2,101 | 2,128 | -57 | -2.6% | 103,300 |
| 2017/05/11 | 2,145 | 2,225 | 2,140 | 2,185 | +64 | +3% | 165,400 |
| 2017/05/10 | 2,080 | 2,145 | 2,078 | 2,121 | +27 | +1.3% | 100,900 |
| 2017/05/09 | 2,103 | 2,125 | 2,061 | 2,094 | -6 | -0.3% | 102,400 |
| 2017/05/08 | 2,056 | 2,111 | 2,020 | 2,100 | +103 | +5.2% | 156,100 |
| 2017/05/02 | 2,008 | 2,017 | 1,961 | 1,997 | -11 | -0.5% | 127,100 |
| 2017/05/01 | 1,941 | 2,027 | 1,901 | 2,008 | +120 | +6.4% | 228,100 |
| 2017/04/28 | 1,950 | 1,950 | 1,871 | 1,888 | -33 | -1.7% | 87,600 |
1801～
1850
件表示中 / 3586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 | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16倍 | 0.82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 |
| 遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42倍 | 0.89倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 双葉電 | 46,900円 | -11.3% | - | 2.13% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
