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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 3,645 | 3,745 | 3,610 | 3,615 | -65 | -1.8% | 263,400 |
| 2025/06/05 | 3,825 | 3,860 | 3,675 | 3,680 | -180 | -4.7% | 242,700 |
| 2025/06/04 | 3,855 | 3,925 | 3,810 | 3,860 | +130 | +3.5% | 300,700 |
| 2025/06/03 | 3,620 | 3,765 | 3,545 | 3,730 | +150 | +4.2% | 364,400 |
| 2025/06/02 | 3,580 | 3,630 | 3,480 | 3,580 | +65 | +1.8% | 163,200 |
| 2025/05/30 | 3,420 | 3,520 | 3,380 | 3,515 | +125 | +3.7% | 148,900 |
| 2025/05/29 | 3,420 | 3,450 | 3,375 | 3,390 | -30 | -0.9% | 90,900 |
| 2025/05/28 | 3,510 | 3,555 | 3,410 | 3,420 | -20 | -0.6% | 133,100 |
| 2025/05/27 | 3,370 | 3,500 | 3,360 | 3,440 | +85 | +2.5% | 169,800 |
| 2025/05/26 | 3,400 | 3,440 | 3,335 | 3,355 | -25 | -0.7% | 92,400 |
| 2025/05/23 | 3,350 | 3,510 | 3,350 | 3,380 | +10 | +0.3% | 143,600 |
| 2025/05/22 | 3,320 | 3,405 | 3,315 | 3,370 | ±0 | ±0% | 66,700 |
| 2025/05/21 | 3,325 | 3,420 | 3,310 | 3,370 | +40 | +1.2% | 104,400 |
| 2025/05/20 | 3,435 | 3,540 | 3,330 | 3,330 | -105 | -3.1% | 191,800 |
| 2025/05/19 | 3,440 | 3,500 | 3,355 | 3,435 | +65 | +1.9% | 138,600 |
| 2025/05/16 | 3,435 | 3,435 | 3,260 | 3,370 | -55 | -1.6% | 194,900 |
| 2025/05/15 | 3,280 | 3,465 | 3,185 | 3,425 | +130 | +3.9% | 324,600 |
| 2025/05/14 | 3,145 | 3,330 | 3,100 | 3,295 | +372 | +12.7% | 465,600 |
| 2025/05/13 | 2,980 | 2,996 | 2,823 | 2,923 | -37 | -1.3% | 233,500 |
| 2025/05/12 | 2,914 | 3,020 | 2,910 | 2,960 | +48 | +1.6% | 180,200 |
| 2025/05/09 | 3,025 | 3,060 | 2,904 | 2,912 | -128 | -4.2% | 247,900 |
| 2025/05/08 | 2,970 | 3,050 | 2,902 | 3,040 | +10 | +0.3% | 273,900 |
| 2025/05/07 | 2,921 | 3,045 | 2,863 | 3,030 | +59 | +2% | 164,400 |
| 2025/05/02 | 3,080 | 3,080 | 2,932 | 2,971 | -114 | -3.7% | 177,100 |
| 2025/05/01 | 2,985 | 3,150 | 2,985 | 3,085 | +90 | +3% | 165,600 |
| 2025/04/30 | 3,020 | 3,050 | 2,971 | 2,995 | -35 | -1.2% | 127,200 |
| 2025/04/28 | 3,075 | 3,100 | 3,025 | 3,030 | +15 | +0.5% | 106,800 |
| 2025/04/25 | 2,900 | 3,045 | 2,894 | 3,015 | +116 | +4% | 163,400 |
| 2025/04/24 | 2,955 | 3,020 | 2,860 | 2,899 | -53 | -1.8% | 158,600 |
| 2025/04/23 | 3,000 | 3,000 | 2,890 | 2,952 | +12 | +0.4% | 185,200 |
| 2025/04/22 | 2,883 | 2,947 | 2,840 | 2,940 | +8 | +0.3% | 184,700 |
| 2025/04/21 | 3,030 | 3,075 | 2,932 | 2,932 | -143 | -4.7% | 313,100 |
| 2025/04/18 | 2,934 | 3,100 | 2,926 | 3,075 | +119 | +4% | 380,200 |
| 2025/04/17 | 2,848 | 3,070 | 2,813 | 2,956 | +234 | +8.6% | 666,100 |
| 2025/04/16 | 2,712 | 2,799 | 2,680 | 2,722 | +60 | +2.3% | 289,600 |
| 2025/04/15 | 2,537 | 2,708 | 2,537 | 2,662 | +127 | +5% | 225,700 |
| 2025/04/14 | 2,572 | 2,630 | 2,535 | 2,535 | +33 | +1.3% | 192,300 |
| 2025/04/11 | 2,378 | 2,511 | 2,345 | 2,502 | +75 | +3.1% | 206,900 |
| 2025/04/10 | 2,566 | 2,566 | 2,345 | 2,427 | +211 | +9.5% | 232,400 |
| 2025/04/09 | 2,189 | 2,220 | 2,080 | 2,216 | +23 | +1% | 201,900 |
| 2025/04/08 | 2,172 | 2,276 | 2,153 | 2,193 | +211 | +10.6% | 229,100 |
| 2025/04/07 | 1,980 | 2,112 | 1,961 | 1,982 | -285 | -12.6% | 274,500 |
| 2025/04/04 | 2,380 | 2,410 | 2,180 | 2,267 | -170 | -7% | 304,800 |
| 2025/04/03 | 2,375 | 2,465 | 2,368 | 2,437 | -88 | -3.5% | 197,300 |
| 2025/04/02 | 2,479 | 2,542 | 2,421 | 2,525 | +64 | +2.6% | 176,600 |
| 2025/04/01 | 2,601 | 2,635 | 2,433 | 2,461 | -143 | -5.5% | 144,600 |
| 2025/03/31 | 2,640 | 2,650 | 2,567 | 2,604 | -101 | -3.7% | 154,500 |
| 2025/03/28 | 2,625 | 2,740 | 2,625 | 2,705 | +73 | +2.8% | 181,300 |
| 2025/03/27 | 2,588 | 2,632 | 2,555 | 2,632 | +43 | +1.7% | 95,400 |
| 2025/03/26 | 2,658 | 2,658 | 2,566 | 2,589 | -42 | -1.6% | 111,900 |
1～
50
件表示中 / 3715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 | 361,500円 | +11.8% | +14.3% | 0.28% | 25.29倍 | 3.99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 |
| ＪＤＩ | 1,600円 | -20.2% | - | 0.00% | - | -2.03倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| デンヨー | 277,900円 | +1.8% | -3.8% | 2.88% | 11.15倍 | 0.74倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| ｓａｎｔｅｃＨＤ | 502,000円 | +8.2% | -8.7% | 2.99% | 12.30倍 | 2.76倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| Ｍｉｍａｋｉ | 184,300円 | +5.5% | -0.5% | 2.71% | 9.03倍 | 1.65倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
