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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/07/04 | 3,425 | 3,445 | 3,250 | 3,340 | -85 | -2.5% | 39,300 |
| 2022/07/01 | 3,345 | 3,450 | 3,345 | 3,425 | +10 | +0.3% | 39,200 |
| 2022/06/30 | 3,440 | 3,440 | 3,330 | 3,415 | ±0 | ±0% | 29,600 |
| 2022/06/29 | 3,475 | 3,475 | 3,375 | 3,415 | -125 | -3.5% | 53,800 |
| 2022/06/28 | 3,425 | 3,540 | 3,405 | 3,540 | +125 | +3.7% | 50,200 |
| 2022/06/27 | 3,315 | 3,460 | 3,265 | 3,415 | +165 | +5.1% | 59,200 |
| 2022/06/24 | 3,190 | 3,290 | 3,175 | 3,250 | +65 | +2% | 29,300 |
| 2022/06/23 | 3,210 | 3,265 | 3,185 | 3,185 | -70 | -2.2% | 41,400 |
| 2022/06/22 | 3,480 | 3,485 | 3,250 | 3,255 | -155 | -4.5% | 45,300 |
| 2022/06/21 | 3,290 | 3,425 | 3,235 | 3,410 | +145 | +4.4% | 50,100 |
| 2022/06/20 | 3,450 | 3,515 | 3,200 | 3,265 | -115 | -3.4% | 76,700 |
| 2022/06/17 | 3,360 | 3,440 | 3,330 | 3,380 | -115 | -3.3% | 65,000 |
| 2022/06/16 | 3,515 | 3,530 | 3,440 | 3,495 | +80 | +2.3% | 50,200 |
| 2022/06/15 | 3,785 | 3,800 | 3,370 | 3,415 | -255 | -6.9% | 134,000 |
| 2022/06/14 | 3,535 | 3,670 | 3,505 | 3,670 | +65 | +1.8% | 73,500 |
| 2022/06/13 | 3,700 | 3,770 | 3,570 | 3,605 | -130 | -3.5% | 86,100 |
751～
800
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 | - | +11.8% | +14.3% | - | - | - |
|
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 | - | -2.4% | -1.9% | - | - | - |
|
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 | - | -20.2% | - | - | - | - |
|
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 | - | +1.8% | -3.8% | - | - | - |
|
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 | - | +0.9% | +5.8% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
