日本アビオニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,315 | 2,361 | 2,281 | 2,283 | -26 | -1.1% | 103,000 |
| 2024/12/02 | 2,341 | 2,344 | 2,290 | 2,309 | -27 | -1.2% | 45,300 |
| 2024/11/29 | 2,352 | 2,390 | 2,331 | 2,336 | -16 | -0.7% | 39,400 |
| 2024/11/28 | 2,325 | 2,386 | 2,325 | 2,352 | -32 | -1.3% | 54,500 |
| 2024/11/27 | 2,400 | 2,431 | 2,325 | 2,384 | -53 | -2.2% | 107,500 |
| 2024/11/26 | 2,572 | 2,596 | 2,424 | 2,437 | -135 | -5.2% | 140,900 |
| 2024/11/25 | 2,596 | 2,626 | 2,564 | 2,572 | +2 | +0.1% | 67,200 |
| 2024/11/22 | 2,628 | 2,643 | 2,570 | 2,570 | -52 | -2% | 96,300 |
| 2024/11/21 | 2,725 | 2,725 | 2,592 | 2,622 | -93 | -3.4% | 90,000 |
| 2024/11/20 | 2,654 | 2,715 | 2,639 | 2,715 | +111 | +4.3% | 80,800 |
| 2024/11/19 | 2,588 | 2,678 | 2,588 | 2,604 | +49 | +1.9% | 60,500 |
| 2024/11/18 | 2,570 | 2,596 | 2,521 | 2,555 | -65 | -2.5% | 43,000 |
| 2024/11/15 | 2,600 | 2,640 | 2,564 | 2,620 | +20 | +0.8% | 48,000 |
| 2024/11/14 | 2,535 | 2,645 | 2,523 | 2,600 | +70 | +2.8% | 88,900 |
| 2024/11/13 | 2,591 | 2,640 | 2,513 | 2,530 | -95 | -3.6% | 78,200 |
| 2024/11/12 | 2,645 | 2,748 | 2,606 | 2,625 | -15 | -0.6% | 126,300 |
| 2024/11/11 | 2,636 | 2,665 | 2,597 | 2,640 | +19 | +0.7% | 91,200 |
| 2024/11/08 | 2,572 | 2,650 | 2,519 | 2,621 | +49 | +1.9% | 175,100 |
| 2024/11/07 | 2,643 | 2,740 | 2,547 | 2,572 | +79 | +3.2% | 299,600 |
| 2024/11/06 | 2,228 | 2,519 | 2,200 | 2,493 | +223 | +9.8% | 223,700 |
| 2024/11/05 | 2,280 | 2,280 | 2,184 | 2,270 | +42 | +1.9% | 132,500 |
| 2024/11/01 | 2,315 | 2,368 | 2,225 | 2,228 | -169 | -7.1% | 123,500 |
| 2024/10/31 | 2,424 | 2,465 | 2,341 | 2,397 | -77 | -3.1% | 131,000 |
| 2024/10/30 | 2,352 | 2,520 | 2,303 | 2,474 | +122 | +5.2% | 327,900 |
| 2024/10/29 | 2,257 | 2,373 | 2,235 | 2,352 | +96 | +4.3% | 189,500 |
| 2024/10/28 | 2,200 | 2,323 | 2,186 | 2,256 | +35 | +1.6% | 100,200 |
| 2024/10/25 | 2,289 | 2,293 | 2,215 | 2,221 | -73 | -3.2% | 70,100 |
| 2024/10/24 | 2,281 | 2,330 | 2,276 | 2,294 | -36 | -1.5% | 109,900 |
| 2024/10/23 | 2,362 | 2,389 | 2,316 | 2,330 | -56 | -2.3% | 120,800 |
| 2024/10/22 | 2,480 | 2,497 | 2,381 | 2,386 | -119 | -4.8% | 148,000 |
| 2024/10/21 | 2,566 | 2,580 | 2,494 | 2,505 | -69 | -2.7% | 60,800 |
| 2024/10/18 | 2,571 | 2,633 | 2,551 | 2,574 | +11 | +0.4% | 64,000 |
| 2024/10/17 | 2,591 | 2,607 | 2,511 | 2,563 | -28 | -1.1% | 67,100 |
| 2024/10/16 | 2,616 | 2,616 | 2,528 | 2,591 | -4 | -0.2% | 98,100 |
| 2024/10/15 | 2,594 | 2,648 | 2,567 | 2,595 | +72 | +2.9% | 114,300 |
| 2024/10/11 | 2,450 | 2,592 | 2,430 | 2,523 | +56 | +2.3% | 112,100 |
| 2024/10/10 | 2,575 | 2,589 | 2,461 | 2,467 | -118 | -4.6% | 123,000 |
| 2024/10/09 | 2,565 | 2,599 | 2,503 | 2,585 | +31 | +1.2% | 117,900 |
| 2024/10/08 | 2,640 | 2,759 | 2,540 | 2,554 | -81 | -3.1% | 174,700 |
| 2024/10/07 | 2,651 | 2,670 | 2,568 | 2,635 | +18 | +0.7% | 166,500 |
| 2024/10/04 | 2,630 | 2,722 | 2,610 | 2,617 | -61 | -2.3% | 213,300 |
| 2024/10/03 | 2,850 | 2,869 | 2,619 | 2,678 | -122 | -4.4% | 349,800 |
| 2024/10/02 | 2,971 | 2,987 | 2,671 | 2,800 | -21 | -0.7% | 535,400 |
| 2024/10/01 | 2,532 | 2,872 | 2,492 | 2,821 | +304 | +12.1% | 411,500 |
| 2024/09/30 | 2,550 | 2,669 | 2,440 | 2,517 | -40 | -1.6% | 223,200 |
| 2024/09/27 | 2,499 | 2,645 | 2,481 | 2,557 | -9,603 | -79% | 239,800 |
| 2024/09/26 | 11,800 | 12,180 | 11,700 | 12,160 | +360 | +3.1% | 18,200 |
| 2024/09/25 | 11,890 | 12,000 | 11,210 | 11,800 | +120 | +1% | 20,400 |
| 2024/09/24 | 11,920 | 12,150 | 11,650 | 11,680 | +160 | +1.4% | 16,900 |
| 2024/09/20 | 12,100 | 12,150 | 11,510 | 11,520 | -310 | -2.6% | 18,200 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「日アビオ」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 |
|---|---|---|---|---|---|---|---|---|
| 日アビオ | 228,300円 | +21.9% | +18.5% | 0.26% | 18.49倍 | 2.72倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| 市光工 | 40,700円 | -16.4% | -37.3% | 3.19% | 10.30倍 | 0.58倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| ミツバ | 85,700円 | -1.8% | -26.2% | 1.17% | 3.69倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 大崎電 | 76,700円 | +2.0% | -16.2% | 2.61% | 13.17倍 | 0.69倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| フォスタ電 | 145,200円 | +10.3% | +51.0% | 3.44% | 9.26倍 | 0.55倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
