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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 2,679 | 2,750 | 2,651 | 2,743 | +42 | +1.6% | 14,400 |
| 2022/09/13 | 2,728 | 2,737 | 2,695 | 2,701 | -12 | -0.4% | 8,400 |
| 2022/09/12 | 2,720 | 2,746 | 2,708 | 2,713 | +5 | +0.2% | 6,600 |
| 2022/09/09 | 2,695 | 2,727 | 2,671 | 2,708 | +34 | +1.3% | 14,500 |
| 2022/09/08 | 2,671 | 2,700 | 2,665 | 2,674 | -12 | -0.4% | 7,400 |
| 2022/09/07 | 2,688 | 2,688 | 2,630 | 2,686 | -3 | -0.1% | 11,800 |
| 2022/09/06 | 2,672 | 2,708 | 2,672 | 2,689 | +6 | +0.2% | 6,300 |
| 2022/09/05 | 2,661 | 2,712 | 2,634 | 2,683 | -7 | -0.3% | 15,200 |
| 2022/09/02 | 2,741 | 2,741 | 2,680 | 2,690 | -45 | -1.6% | 25,600 |
| 2022/09/01 | 2,792 | 2,792 | 2,729 | 2,735 | -60 | -2.1% | 31,800 |
| 2022/08/31 | 2,810 | 2,838 | 2,788 | 2,795 | -47 | -1.7% | 30,700 |
| 2022/08/30 | 2,820 | 2,864 | 2,800 | 2,842 | +31 | +1.1% | 15,700 |
| 2022/08/29 | 2,799 | 2,849 | 2,768 | 2,811 | -51 | -1.8% | 13,500 |
| 2022/08/26 | 2,882 | 2,915 | 2,852 | 2,862 | -20 | -0.7% | 22,500 |
| 2022/08/25 | 2,845 | 2,922 | 2,814 | 2,882 | +44 | +1.6% | 36,200 |
| 2022/08/24 | 2,819 | 2,851 | 2,796 | 2,838 | +14 | +0.5% | 24,600 |
| 2022/08/23 | 2,828 | 2,877 | 2,803 | 2,824 | -25 | -0.9% | 28,700 |
| 2022/08/22 | 2,822 | 2,849 | 2,771 | 2,849 | +59 | +2.1% | 40,800 |
| 2022/08/19 | 2,768 | 2,815 | 2,751 | 2,790 | +39 | +1.4% | 21,400 |
| 2022/08/18 | 2,743 | 2,766 | 2,724 | 2,751 | +2 | +0.1% | 8,600 |
| 2022/08/17 | 2,737 | 2,767 | 2,735 | 2,749 | +35 | +1.3% | 20,400 |
| 2022/08/16 | 2,726 | 2,768 | 2,714 | 2,714 | -12 | -0.4% | 15,200 |
| 2022/08/15 | 2,745 | 2,746 | 2,686 | 2,726 | -19 | -0.7% | 46,400 |
| 2022/08/12 | 2,749 | 2,780 | 2,712 | 2,745 | +10 | +0.4% | 35,200 |
| 2022/08/10 | 2,700 | 2,735 | 2,655 | 2,735 | +20 | +0.7% | 27,100 |
| 2022/08/09 | 2,744 | 2,752 | 2,695 | 2,715 | -46 | -1.7% | 27,500 |
| 2022/08/08 | 2,704 | 2,764 | 2,695 | 2,761 | +83 | +3.1% | 34,800 |
| 2022/08/05 | 2,628 | 2,690 | 2,597 | 2,678 | +84 | +3.2% | 60,800 |
| 2022/08/04 | 2,737 | 2,740 | 2,550 | 2,594 | -193 | -6.9% | 152,400 |
| 2022/08/03 | 2,825 | 2,950 | 2,784 | 2,787 | -403 | -12.6% | 196,900 |
| 2022/08/02 | 3,280 | 3,280 | 3,165 | 3,190 | -90 | -2.7% | 50,700 |
| 2022/08/01 | 3,255 | 3,340 | 3,255 | 3,280 | +40 | +1.2% | 32,000 |
| 2022/07/29 | 3,305 | 3,305 | 3,180 | 3,240 | -65 | -2% | 35,700 |
| 2022/07/28 | 3,340 | 3,375 | 3,255 | 3,305 | -35 | -1% | 14,800 |
| 2022/07/27 | 3,365 | 3,430 | 3,300 | 3,340 | -5 | -0.1% | 19,400 |
| 2022/07/26 | 3,385 | 3,385 | 3,335 | 3,345 | -45 | -1.3% | 10,500 |
| 2022/07/25 | 3,300 | 3,390 | 3,275 | 3,390 | +95 | +2.9% | 17,700 |
| 2022/07/22 | 3,365 | 3,365 | 3,295 | 3,295 | -65 | -1.9% | 17,600 |
| 2022/07/21 | 3,355 | 3,460 | 3,355 | 3,360 | +40 | +1.2% | 28,900 |
| 2022/07/20 | 3,370 | 3,420 | 3,300 | 3,320 | -25 | -0.7% | 25,600 |
| 2022/07/19 | 3,200 | 3,345 | 3,200 | 3,345 | +145 | +4.5% | 23,600 |
| 2022/07/15 | 3,255 | 3,255 | 3,160 | 3,200 | -40 | -1.2% | 7,600 |
| 2022/07/14 | 3,185 | 3,285 | 3,185 | 3,240 | +55 | +1.7% | 13,100 |
| 2022/07/13 | 3,180 | 3,235 | 3,140 | 3,185 | -5 | -0.2% | 11,400 |
| 2022/07/12 | 3,215 | 3,260 | 3,170 | 3,190 | -75 | -2.3% | 14,100 |
| 2022/07/11 | 3,395 | 3,400 | 3,260 | 3,265 | -35 | -1.1% | 28,600 |
| 2022/07/08 | 3,180 | 3,300 | 3,180 | 3,300 | +170 | +5.4% | 34,100 |
| 2022/07/07 | 3,185 | 3,200 | 3,085 | 3,130 | -55 | -1.7% | 31,700 |
| 2022/07/06 | 3,300 | 3,300 | 3,185 | 3,185 | -160 | -4.8% | 32,000 |
| 2022/07/05 | 3,340 | 3,400 | 3,320 | 3,345 | +5 | +0.1% | 11,900 |
701～
750
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
