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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 2,772 | 2,825 | 2,742 | 2,742 | -27 | -1% | 28,200 |
| 2021/08/13 | 2,842 | 2,842 | 2,743 | 2,769 | -51 | -1.8% | 24,000 |
| 2021/08/12 | 2,829 | 2,850 | 2,800 | 2,820 | -30 | -1.1% | 12,500 |
| 2021/08/11 | 2,889 | 2,894 | 2,825 | 2,850 | -20 | -0.7% | 16,900 |
| 2021/08/10 | 2,796 | 2,884 | 2,761 | 2,870 | +88 | +3.2% | 24,900 |
| 2021/08/06 | 2,822 | 2,838 | 2,758 | 2,782 | -40 | -1.4% | 23,300 |
| 2021/08/05 | 2,828 | 2,866 | 2,793 | 2,822 | -56 | -1.9% | 24,000 |
| 2021/08/04 | 2,884 | 2,928 | 2,836 | 2,878 | +22 | +0.8% | 35,700 |
| 2021/08/03 | 2,893 | 2,895 | 2,814 | 2,856 | -55 | -1.9% | 38,300 |
| 2021/08/02 | 2,870 | 2,992 | 2,870 | 2,911 | +45 | +1.6% | 47,100 |
| 2021/07/30 | 3,220 | 3,255 | 2,865 | 2,866 | -409 | -12.5% | 193,500 |
| 2021/07/29 | 3,230 | 3,305 | 3,150 | 3,275 | +110 | +3.5% | 54,400 |
| 2021/07/28 | 3,360 | 3,375 | 3,160 | 3,165 | -250 | -7.3% | 103,100 |
| 2021/07/27 | 3,350 | 3,430 | 3,335 | 3,415 | +70 | +2.1% | 29,600 |
| 2021/07/26 | 3,375 | 3,415 | 3,320 | 3,345 | +25 | +0.8% | 28,300 |
| 2021/07/21 | 3,280 | 3,325 | 3,235 | 3,320 | +100 | +3.1% | 24,700 |
| 2021/07/20 | 3,250 | 3,300 | 3,210 | 3,220 | -45 | -1.4% | 19,200 |
| 2021/07/19 | 3,280 | 3,280 | 3,170 | 3,265 | -65 | -2% | 36,200 |
| 2021/07/16 | 3,310 | 3,365 | 3,245 | 3,330 | -20 | -0.6% | 32,200 |
| 2021/07/15 | 3,435 | 3,435 | 3,315 | 3,350 | -70 | -2% | 28,600 |
| 2021/07/14 | 3,470 | 3,500 | 3,385 | 3,420 | -70 | -2% | 32,000 |
| 2021/07/13 | 3,455 | 3,540 | 3,445 | 3,490 | +35 | +1% | 21,200 |
| 2021/07/12 | 3,410 | 3,500 | 3,410 | 3,455 | +65 | +1.9% | 25,000 |
| 2021/07/09 | 3,415 | 3,465 | 3,320 | 3,390 | -90 | -2.6% | 60,900 |
| 2021/07/08 | 3,540 | 3,605 | 3,435 | 3,480 | -55 | -1.6% | 48,400 |
| 2021/07/07 | 3,500 | 3,665 | 3,455 | 3,535 | -10 | -0.3% | 89,900 |
| 2021/07/06 | 3,415 | 3,585 | 3,415 | 3,545 | +150 | +4.4% | 68,800 |
| 2021/07/05 | 3,515 | 3,540 | 3,390 | 3,395 | -175 | -4.9% | 72,900 |
| 2021/07/02 | 3,495 | 3,570 | 3,425 | 3,570 | +100 | +2.9% | 38,900 |
| 2021/07/01 | 3,485 | 3,580 | 3,435 | 3,470 | -15 | -0.4% | 54,000 |
| 2021/06/30 | 3,585 | 3,605 | 3,420 | 3,485 | -65 | -1.8% | 88,800 |
| 2021/06/29 | 3,720 | 3,720 | 3,535 | 3,550 | -185 | -5% | 88,000 |
| 2021/06/28 | 3,690 | 3,835 | 3,655 | 3,735 | +45 | +1.2% | 88,400 |
| 2021/06/25 | 3,710 | 3,760 | 3,630 | 3,690 | +20 | +0.5% | 95,600 |
| 2021/06/24 | 3,940 | 3,940 | 3,625 | 3,670 | -225 | -5.8% | 205,800 |
| 2021/06/23 | 4,195 | 4,240 | 3,890 | 3,895 | -230 | -5.6% | 164,500 |
| 2021/06/22 | 4,460 | 4,475 | 4,030 | 4,125 | -200 | -4.6% | 176,000 |
| 2021/06/21 | 4,595 | 4,715 | 4,305 | 4,325 | -410 | -8.7% | 161,000 |
| 2021/06/18 | 4,895 | 4,945 | 4,700 | 4,735 | -205 | -4.1% | 116,900 |
| 2021/06/17 | 4,635 | 4,955 | 4,625 | 4,940 | +315 | +6.8% | 128,000 |
| 2021/06/16 | 4,445 | 4,720 | 4,445 | 4,625 | +145 | +3.2% | 69,300 |
| 2021/06/15 | 4,295 | 4,485 | 4,270 | 4,480 | +140 | +3.2% | 65,800 |
| 2021/06/14 | 4,250 | 4,355 | 4,175 | 4,340 | +135 | +3.2% | 51,300 |
| 2021/06/11 | 4,280 | 4,380 | 4,180 | 4,205 | -80 | -1.9% | 71,500 |
| 2021/06/10 | 4,430 | 4,435 | 4,200 | 4,285 | -170 | -3.8% | 109,700 |
| 2021/06/09 | 4,470 | 4,670 | 4,340 | 4,455 | +125 | +2.9% | 191,000 |
| 2021/06/08 | 4,255 | 4,420 | 4,235 | 4,330 | -20 | -0.5% | 96,900 |
| 2021/06/07 | 3,880 | 4,365 | 3,880 | 4,350 | +430 | +11% | 179,100 |
| 2021/06/04 | 3,940 | 3,995 | 3,795 | 3,920 | +20 | +0.5% | 85,900 |
| 2021/06/03 | 4,030 | 4,080 | 3,890 | 3,900 | -140 | -3.5% | 100,100 |
1001～
1050
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 | 428,000円 | +11.8% | +14.3% | 0.23% | 29.94倍 | 4.72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 | 309,500円 | -2.4% | -1.9% | 3.55% | 16.94倍 | 0.94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 | 2,000円 | -20.2% | - | 0.00% | - | -2.54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 | 295,900円 | +1.8% | -3.8% | 2.70% | 11.87倍 | 0.78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 | 129,000円 | +0.9% | +5.8% | 2.71% | 15.98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
