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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 4,240 | 4,270 | 4,145 | 4,195 | -25 | -0.6% | 115,600 |
| 2025/07/24 | 4,300 | 4,350 | 4,195 | 4,220 | -20 | -0.5% | 209,100 |
| 2025/07/23 | 4,295 | 4,295 | 4,135 | 4,240 | -55 | -1.3% | 256,000 |
| 2025/07/22 | 4,160 | 4,335 | 4,130 | 4,295 | +140 | +3.4% | 254,600 |
| 2025/07/18 | 4,165 | 4,260 | 4,085 | 4,155 | +20 | +0.5% | 245,400 |
| 2025/07/17 | 4,050 | 4,150 | 4,015 | 4,135 | +40 | +1% | 157,400 |
| 2025/07/16 | 3,950 | 4,100 | 3,925 | 4,095 | +145 | +3.7% | 161,300 |
| 2025/07/15 | 3,925 | 3,985 | 3,845 | 3,950 | +95 | +2.5% | 150,200 |
| 2025/07/14 | 3,830 | 3,920 | 3,810 | 3,855 | +85 | +2.3% | 162,700 |
| 2025/07/11 | 3,905 | 3,965 | 3,745 | 3,770 | -130 | -3.3% | 196,200 |
| 2025/07/10 | 3,985 | 4,005 | 3,870 | 3,900 | -95 | -2.4% | 155,600 |
| 2025/07/09 | 4,100 | 4,175 | 3,935 | 3,995 | -90 | -2.2% | 227,100 |
| 2025/07/08 | 4,010 | 4,130 | 3,980 | 4,085 | +120 | +3% | 231,300 |
| 2025/07/07 | 3,815 | 4,020 | 3,815 | 3,965 | +140 | +3.7% | 198,800 |
| 2025/07/04 | 4,005 | 4,045 | 3,790 | 3,825 | -140 | -3.5% | 236,000 |
| 2025/07/03 | 3,995 | 4,060 | 3,900 | 3,965 | -25 | -0.6% | 182,500 |
| 2025/07/02 | 3,930 | 4,070 | 3,815 | 3,990 | -80 | -2% | 343,200 |
| 2025/07/01 | 4,225 | 4,245 | 4,070 | 4,070 | -150 | -3.6% | 266,900 |
| 2025/06/30 | 4,590 | 4,630 | 4,215 | 4,220 | -235 | -5.3% | 284,900 |
| 2025/06/27 | 4,380 | 4,475 | 4,290 | 4,455 | +220 | +5.2% | 320,900 |
| 2025/06/26 | 4,245 | 4,380 | 4,225 | 4,235 | -10 | -0.2% | 216,900 |
| 2025/06/25 | 4,460 | 4,465 | 4,175 | 4,245 | -190 | -4.3% | 336,100 |
| 2025/06/24 | 4,500 | 4,505 | 4,300 | 4,435 | -60 | -1.3% | 338,800 |
| 2025/06/23 | 4,490 | 4,790 | 4,420 | 4,495 | +215 | +5% | 431,000 |
| 2025/06/20 | 4,355 | 4,400 | 4,220 | 4,280 | -45 | -1% | 168,600 |
| 2025/06/19 | 4,165 | 4,325 | 4,160 | 4,325 | +130 | +3.1% | 197,800 |
| 2025/06/18 | 4,220 | 4,280 | 4,150 | 4,195 | -25 | -0.6% | 193,600 |
| 2025/06/17 | 4,065 | 4,220 | 3,990 | 4,220 | +140 | +3.4% | 276,300 |
| 2025/06/16 | 3,835 | 4,130 | 3,800 | 4,080 | +280 | +7.4% | 446,500 |
| 2025/06/13 | 3,695 | 3,820 | 3,605 | 3,800 | +65 | +1.7% | 319,700 |
| 2025/06/12 | 3,550 | 3,735 | 3,525 | 3,735 | +180 | +5.1% | 293,800 |
| 2025/06/11 | 3,510 | 3,560 | 3,425 | 3,555 | -5 | -0.1% | 219,000 |
| 2025/06/10 | 3,555 | 3,590 | 3,525 | 3,560 | -30 | -0.8% | 129,100 |
| 2025/06/09 | 3,640 | 3,640 | 3,510 | 3,590 | -25 | -0.7% | 178,300 |
| 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 |
1～
50
件表示中 / 3749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 | 419,500円 | +11.8% | +14.3% | 0.24% | 29.35倍 | 4.63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 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＩＤＥＣ | 228,100円 | +2.0% | +44.4% | 5.70% | 19.51倍 | 1.07倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| イリソ電子 | 285,200円 | -2.4% | -1.9% | 3.86% | 15.61倍 | 0.86倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| Ｍｉｍａｋｉ | 216,400円 | +5.5% | -0.5% | 2.31% | 10.60倍 | 1.94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
