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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 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 |
| 2021/06/02 | 3,840 | 4,130 | 3,780 | 4,040 | +205 | +5.3% | 201,800 |
| 2021/06/01 | 3,795 | 3,900 | 3,730 | 3,835 | +45 | +1.2% | 90,600 |
| 2021/05/31 | 3,780 | 3,920 | 3,650 | 3,790 | -35 | -0.9% | 195,400 |
| 2021/05/28 | 3,595 | 3,920 | 3,565 | 3,825 | +300 | +8.5% | 411,700 |
| 2021/05/27 | 3,765 | 3,765 | 3,430 | 3,525 | +460 | +15% | 404,700 |
| 2021/05/26 | 2,990 | 3,080 | 2,986 | 3,065 | +103 | +3.5% | 60,900 |
| 2021/05/25 | 2,802 | 3,025 | 2,802 | 2,962 | +162 | +5.8% | 42,800 |
| 2021/05/24 | 2,839 | 2,854 | 2,800 | 2,800 | -55 | -1.9% | 18,900 |
| 2021/05/21 | 2,817 | 2,880 | 2,783 | 2,855 | +49 | +1.7% | 31,400 |
| 2021/05/20 | 2,723 | 2,859 | 2,723 | 2,806 | +102 | +3.8% | 32,800 |
| 2021/05/19 | 2,720 | 2,770 | 2,689 | 2,704 | -35 | -1.3% | 13,900 |
| 2021/05/18 | 2,741 | 2,789 | 2,682 | 2,739 | -5 | -0.2% | 30,300 |
| 2021/05/17 | 2,810 | 2,853 | 2,737 | 2,744 | -75 | -2.7% | 25,800 |
| 2021/05/14 | 2,782 | 2,861 | 2,750 | 2,819 | +78 | +2.8% | 22,200 |
| 2021/05/13 | 2,725 | 2,800 | 2,714 | 2,741 | -50 | -1.8% | 23,400 |
| 2021/05/12 | 2,934 | 2,976 | 2,739 | 2,791 | -146 | -5% | 42,500 |
| 2021/05/11 | 2,970 | 2,989 | 2,926 | 2,937 | -88 | -2.9% | 28,200 |
| 2021/05/10 | 3,010 | 3,065 | 2,986 | 3,025 | +25 | +0.8% | 17,200 |
| 2021/05/07 | 3,090 | 3,090 | 2,985 | 3,000 | -50 | -1.6% | 16,400 |
| 2021/05/06 | 3,135 | 3,150 | 3,025 | 3,050 | -85 | -2.7% | 23,000 |
| 2021/04/30 | 3,015 | 3,140 | 2,995 | 3,135 | +115 | +3.8% | 25,400 |
| 2021/04/28 | 3,010 | 3,060 | 2,980 | 3,020 | -30 | -1% | 21,500 |
| 2021/04/27 | 3,110 | 3,110 | 2,998 | 3,050 | -70 | -2.2% | 24,600 |
| 2021/04/26 | 3,035 | 3,155 | 3,015 | 3,120 | +90 | +3% | 21,300 |
| 2021/04/23 | 3,025 | 3,070 | 2,970 | 3,030 | -40 | -1.3% | 24,000 |
| 2021/04/22 | 3,050 | 3,100 | 3,015 | 3,070 | +74 | +2.5% | 13,400 |
| 2021/04/21 | 3,100 | 3,110 | 2,988 | 2,996 | -129 | -4.1% | 46,900 |
| 2021/04/20 | 3,135 | 3,235 | 3,125 | 3,125 | -35 | -1.1% | 23,900 |
| 2021/04/19 | 3,315 | 3,315 | 3,130 | 3,160 | -135 | -4.1% | 46,500 |
| 2021/04/16 | 3,275 | 3,320 | 3,150 | 3,295 | +60 | +1.9% | 37,600 |
| 2021/04/15 | 3,230 | 3,300 | 3,205 | 3,235 | ±0 | ±0% | 20,300 |
| 2021/04/14 | 3,390 | 3,420 | 3,150 | 3,235 | -95 | -2.9% | 101,400 |
| 2021/04/13 | 3,500 | 3,580 | 3,325 | 3,330 | -120 | -3.5% | 90,700 |
| 2021/04/12 | 3,335 | 3,495 | 3,335 | 3,450 | +120 | +3.6% | 81,500 |
1001～
1050
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
