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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,250 | 4,400 | 4,190 | 4,310 | +110 | +2.6% | 216,600 |
| 2025/09/11 | 4,235 | 4,325 | 4,160 | 4,200 | -30 | -0.7% | 144,100 |
| 2025/09/10 | 4,230 | 4,295 | 4,160 | 4,230 | -5 | -0.1% | 138,300 |
| 2025/09/09 | 4,355 | 4,385 | 4,190 | 4,235 | +90 | +2.2% | 305,700 |
| 2025/09/08 | 4,235 | 4,275 | 4,115 | 4,145 | +55 | +1.3% | 181,800 |
| 2025/09/05 | 4,100 | 4,185 | 4,020 | 4,090 | -5 | -0.1% | 189,300 |
| 2025/09/04 | 4,090 | 4,160 | 4,045 | 4,095 | +5 | +0.1% | 164,600 |
| 2025/09/03 | 4,275 | 4,280 | 4,085 | 4,090 | -240 | -5.5% | 235,600 |
| 2025/09/02 | 4,425 | 4,435 | 4,305 | 4,330 | -95 | -2.1% | 128,600 |
| 2025/09/01 | 4,400 | 4,540 | 4,340 | 4,425 | -15 | -0.3% | 89,100 |
| 2025/08/29 | 4,495 | 4,550 | 4,425 | 4,440 | -30 | -0.7% | 116,000 |
| 2025/08/28 | 4,555 | 4,595 | 4,460 | 4,470 | -100 | -2.2% | 172,800 |
| 2025/08/27 | 4,765 | 4,800 | 4,545 | 4,570 | -130 | -2.8% | 193,200 |
| 2025/08/26 | 4,800 | 4,895 | 4,665 | 4,700 | -120 | -2.5% | 192,000 |
| 2025/08/25 | 4,825 | 4,860 | 4,720 | 4,820 | +40 | +0.8% | 160,000 |
| 2025/08/22 | 4,620 | 4,910 | 4,620 | 4,780 | +180 | +3.9% | 269,500 |
| 2025/08/21 | 4,580 | 4,645 | 4,520 | 4,600 | -10 | -0.2% | 123,200 |
| 2025/08/20 | 4,660 | 4,670 | 4,520 | 4,610 | +20 | +0.4% | 170,300 |
| 2025/08/19 | 5,000 | 5,030 | 4,590 | 4,590 | -385 | -7.7% | 351,800 |
| 2025/08/18 | 4,790 | 5,050 | 4,770 | 4,975 | +275 | +5.9% | 271,200 |
| 2025/08/15 | 4,780 | 4,800 | 4,670 | 4,700 | -40 | -0.8% | 114,600 |
| 2025/08/14 | 4,750 | 4,785 | 4,650 | 4,740 | -30 | -0.6% | 127,700 |
| 2025/08/13 | 4,805 | 4,865 | 4,750 | 4,770 | +20 | +0.4% | 173,100 |
| 2025/08/12 | 4,830 | 4,870 | 4,710 | 4,750 | -110 | -2.3% | 282,500 |
| 2025/08/08 | 5,000 | 5,000 | 4,820 | 4,860 | -140 | -2.8% | 216,100 |
| 2025/08/07 | 5,050 | 5,100 | 4,945 | 5,000 | -50 | -1% | 171,700 |
| 2025/08/06 | 5,290 | 5,300 | 4,910 | 5,050 | -40 | -0.8% | 345,200 |
| 2025/08/05 | 5,320 | 5,420 | 5,040 | 5,090 | -30 | -0.6% | 545,400 |
| 2025/08/04 | 4,835 | 5,120 | 4,835 | 5,120 | +705 | +16% | 815,600 |
| 2025/08/01 | 4,315 | 4,470 | 4,250 | 4,415 | -40 | -0.9% | 269,500 |
| 2025/07/31 | 4,245 | 4,455 | 4,230 | 4,455 | +140 | +3.2% | 206,900 |
| 2025/07/30 | 4,145 | 4,315 | 4,130 | 4,315 | +240 | +5.9% | 165,800 |
| 2025/07/29 | 4,060 | 4,120 | 4,030 | 4,075 | -35 | -0.9% | 93,900 |
| 2025/07/28 | 4,230 | 4,240 | 4,055 | 4,110 | -85 | -2% | 137,900 |
| 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 |
1～
50
件表示中 / 3783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 | 431,000円 | +11.8% | +14.3% | 0.23% | 30.15倍 | 4.75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 |
| イリソ電子 | 306,500円 | -2.4% | -1.9% | 3.59% | 16.78倍 | 0.93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 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41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。工場集約、資産売却で経営再建中 |
| デンヨー | 291,800円 | +1.8% | -3.8% | 2.74% | 11.71倍 | 0.77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 |
| 大崎電 | 128,800円 | +0.9% | +5.8% | 2.72% | 15.96倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
