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 |
|---|---|---|---|---|---|---|---|
| 2023/04/26 | 4,125 | 4,125 | 3,985 | 4,020 | -105 | -2.5% | 19,100 |
| 2023/04/25 | 4,125 | 4,195 | 4,055 | 4,125 | ±0 | ±0% | 12,100 |
| 2023/04/24 | 4,125 | 4,150 | 4,090 | 4,125 | -15 | -0.4% | 7,600 |
| 2023/04/21 | 4,200 | 4,200 | 4,090 | 4,140 | -60 | -1.4% | 20,100 |
| 2023/04/20 | 4,255 | 4,255 | 4,195 | 4,200 | -65 | -1.5% | 10,600 |
| 2023/04/19 | 4,250 | 4,290 | 4,230 | 4,265 | +35 | +0.8% | 7,000 |
| 2023/04/18 | 4,280 | 4,320 | 4,230 | 4,230 | -50 | -1.2% | 7,100 |
| 2023/04/17 | 4,440 | 4,440 | 4,210 | 4,280 | -160 | -3.6% | 25,600 |
| 2023/04/14 | 4,415 | 4,470 | 4,410 | 4,440 | +30 | +0.7% | 6,700 |
| 2023/04/13 | 4,455 | 4,470 | 4,400 | 4,410 | -10 | -0.2% | 7,200 |
| 2023/04/12 | 4,530 | 4,530 | 4,420 | 4,420 | -60 | -1.3% | 17,100 |
| 2023/04/11 | 4,525 | 4,595 | 4,475 | 4,480 | -15 | -0.3% | 20,800 |
| 2023/04/10 | 4,435 | 4,610 | 4,420 | 4,495 | +90 | +2% | 39,900 |
| 2023/04/07 | 4,255 | 4,465 | 4,255 | 4,405 | +95 | +2.2% | 33,300 |
| 2023/04/06 | 4,105 | 4,370 | 4,105 | 4,310 | +180 | +4.4% | 43,600 |
| 2023/04/05 | 4,075 | 4,180 | 4,045 | 4,130 | +40 | +1% | 22,200 |
| 2023/04/04 | 4,230 | 4,230 | 4,055 | 4,090 | -155 | -3.7% | 33,500 |
| 2023/04/03 | 4,315 | 4,340 | 4,195 | 4,245 | -50 | -1.2% | 20,300 |
| 2023/03/31 | 4,240 | 4,335 | 4,200 | 4,295 | +50 | +1.2% | 17,600 |
| 2023/03/30 | 4,340 | 4,340 | 4,185 | 4,245 | +50 | +1.2% | 14,900 |
| 2023/03/29 | 4,215 | 4,255 | 4,170 | 4,195 | -15 | -0.4% | 12,200 |
| 2023/03/28 | 4,260 | 4,285 | 4,180 | 4,210 | -25 | -0.6% | 22,000 |
| 2023/03/27 | 4,600 | 4,610 | 4,230 | 4,235 | -410 | -8.8% | 82,500 |
| 2023/03/24 | 4,545 | 4,715 | 4,490 | 4,645 | +140 | +3.1% | 30,700 |
| 2023/03/23 | 4,450 | 4,505 | 4,350 | 4,505 | +55 | +1.2% | 26,700 |
| 2023/03/22 | 4,480 | 4,595 | 4,440 | 4,450 | +40 | +0.9% | 16,600 |
| 2023/03/20 | 4,570 | 4,600 | 4,410 | 4,410 | -185 | -4% | 30,800 |
| 2023/03/17 | 4,450 | 4,630 | 4,400 | 4,595 | +130 | +2.9% | 29,300 |
| 2023/03/16 | 4,480 | 4,545 | 4,330 | 4,465 | -85 | -1.9% | 37,200 |
| 2023/03/15 | 4,330 | 4,645 | 4,330 | 4,550 | +280 | +6.6% | 59,300 |
| 2023/03/14 | 4,265 | 4,445 | 4,215 | 4,270 | -10 | -0.2% | 31,100 |
| 2023/03/13 | 4,330 | 4,370 | 4,230 | 4,280 | -120 | -2.7% | 21,300 |
| 2023/03/10 | 4,310 | 4,480 | 4,310 | 4,400 | +30 | +0.7% | 20,100 |
| 2023/03/09 | 4,405 | 4,405 | 4,250 | 4,370 | -35 | -0.8% | 25,900 |
| 2023/03/08 | 4,390 | 4,450 | 4,355 | 4,405 | +40 | +0.9% | 13,800 |
| 2023/03/07 | 4,350 | 4,435 | 4,350 | 4,365 | -5 | -0.1% | 12,500 |
| 2023/03/06 | 4,300 | 4,500 | 4,300 | 4,370 | +140 | +3.3% | 27,300 |
| 2023/03/03 | 4,270 | 4,270 | 4,145 | 4,230 | +10 | +0.2% | 21,900 |
| 2023/03/02 | 4,365 | 4,410 | 4,200 | 4,220 | -105 | -2.4% | 22,800 |
| 2023/03/01 | 4,280 | 4,380 | 4,255 | 4,325 | +45 | +1.1% | 7,800 |
| 2023/02/28 | 4,295 | 4,345 | 4,245 | 4,280 | -10 | -0.2% | 9,600 |
| 2023/02/27 | 4,375 | 4,375 | 4,255 | 4,290 | -115 | -2.6% | 19,700 |
| 2023/02/24 | 4,350 | 4,475 | 4,350 | 4,405 | +50 | +1.1% | 12,200 |
| 2023/02/22 | 4,470 | 4,505 | 4,355 | 4,355 | -160 | -3.5% | 29,900 |
| 2023/02/21 | 4,555 | 4,620 | 4,430 | 4,515 | -60 | -1.3% | 28,800 |
| 2023/02/20 | 4,700 | 4,700 | 4,560 | 4,575 | -110 | -2.3% | 49,400 |
| 2023/02/17 | 4,380 | 4,685 | 4,380 | 4,685 | +335 | +7.7% | 109,300 |
| 2023/02/16 | 4,185 | 4,350 | 4,175 | 4,350 | +190 | +4.6% | 47,900 |
| 2023/02/15 | 4,155 | 4,210 | 4,120 | 4,160 | +35 | +0.8% | 32,800 |
| 2023/02/14 | 3,985 | 4,155 | 3,955 | 4,125 | +180 | +4.6% | 38,300 |
551～
600
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
