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 |
---|---|---|---|---|---|---|---|
2019/11/01 | 1,087 | 1,097 | 1,085 | 1,091 | -6 | -0.5% | 1,200 |
2019/10/31 | 1,071 | 1,099 | 1,071 | 1,097 | -13 | -1.2% | 9,000 |
2019/10/30 | 1,098 | 1,110 | 1,097 | 1,110 | +9 | +0.8% | 1,200 |
2019/10/29 | 1,113 | 1,113 | 1,096 | 1,101 | -9 | -0.8% | 1,400 |
2019/10/28 | 1,106 | 1,110 | 1,101 | 1,110 | +15 | +1.4% | 1,200 |
2019/10/25 | 1,104 | 1,104 | 1,095 | 1,095 | -1 | -0.1% | 600 |
2019/10/24 | 1,093 | 1,108 | 1,093 | 1,096 | +2 | +0.2% | 2,200 |
2019/10/23 | 1,095 | 1,095 | 1,094 | 1,094 | -3 | -0.3% | 400 |
2019/10/21 | 1,091 | 1,108 | 1,091 | 1,097 | ±0 | ±0% | 1,600 |
2019/10/18 | 1,108 | 1,108 | 1,090 | 1,097 | -3 | -0.3% | 2,400 |
2019/10/17 | 1,091 | 1,109 | 1,091 | 1,100 | ±0 | ±0% | 2,900 |
2019/10/16 | 1,100 | 1,104 | 1,090 | 1,100 | +12 | +1.1% | 5,700 |
2019/10/15 | 1,104 | 1,104 | 1,088 | 1,088 | -16 | -1.4% | 6,400 |
2019/10/11 | 1,107 | 1,107 | 1,104 | 1,104 | -3 | -0.3% | 2,200 |
2019/10/10 | 1,111 | 1,118 | 1,107 | 1,107 | -4 | -0.4% | 4,300 |
2019/10/09 | 1,139 | 1,142 | 1,108 | 1,111 | -32 | -2.8% | 3,500 |
2019/10/08 | 1,146 | 1,167 | 1,143 | 1,143 | -21 | -1.8% | 3,100 |
2019/10/07 | 1,147 | 1,164 | 1,147 | 1,164 | +3 | +0.3% | 1,200 |
2019/10/04 | 1,149 | 1,161 | 1,149 | 1,161 | -10 | -0.9% | 1,100 |
2019/10/03 | 1,172 | 1,172 | 1,162 | 1,171 | -1 | -0.1% | 800 |
2019/10/02 | 1,180 | 1,194 | 1,168 | 1,172 | -25 | -2.1% | 2,500 |
2019/10/01 | 1,169 | 1,198 | 1,169 | 1,197 | +24 | +2% | 1,600 |
2019/09/30 | 1,168 | 1,173 | 1,168 | 1,173 | -2 | -0.2% | 300 |
2019/09/27 | 1,152 | 1,175 | 1,152 | 1,175 | +18 | +1.6% | 2,400 |
2019/09/26 | 1,175 | 1,176 | 1,157 | 1,157 | -6 | -0.5% | 1,200 |
2019/09/25 | 1,158 | 1,163 | 1,155 | 1,163 | +6 | +0.5% | 1,200 |
2019/09/24 | 1,154 | 1,164 | 1,152 | 1,157 | +3 | +0.3% | 1,900 |
2019/09/20 | 1,155 | 1,155 | 1,125 | 1,154 | -1 | -0.1% | 3,500 |
2019/09/19 | 1,151 | 1,155 | 1,147 | 1,155 | ±0 | ±0% | 2,600 |
2019/09/18 | 1,169 | 1,169 | 1,155 | 1,155 | -9 | -0.8% | 7,800 |
2019/09/17 | 1,185 | 1,185 | 1,146 | 1,164 | +9 | +0.8% | 2,800 |
2019/09/13 | 1,125 | 1,160 | 1,124 | 1,155 | +25 | +2.2% | 4,200 |
2019/09/12 | 1,118 | 1,139 | 1,103 | 1,130 | +14 | +1.3% | 4,000 |
2019/09/11 | 1,120 | 1,120 | 1,111 | 1,116 | +5 | +0.5% | 1,000 |
2019/09/10 | 1,106 | 1,119 | 1,100 | 1,111 | +15 | +1.4% | 900 |
2019/09/09 | 1,098 | 1,107 | 1,095 | 1,096 | -2 | -0.2% | 700 |
2019/09/06 | 1,091 | 1,098 | 1,080 | 1,098 | +7 | +0.6% | 2,900 |
2019/09/05 | 1,111 | 1,111 | 1,091 | 1,091 | -20 | -1.8% | 2,700 |
2019/09/04 | 1,100 | 1,111 | 1,100 | 1,111 | -4 | -0.4% | 900 |
2019/09/03 | 1,118 | 1,118 | 1,115 | 1,115 | +2 | +0.2% | 300 |
2019/09/02 | 1,113 | 1,113 | 1,102 | 1,113 | +1 | +0.1% | 900 |
2019/08/30 | 1,098 | 1,112 | 1,094 | 1,112 | +34 | +3.2% | 1,200 |
2019/08/29 | 1,076 | 1,100 | 1,076 | 1,078 | +2 | +0.2% | 300 |
2019/08/28 | 1,085 | 1,085 | 1,076 | 1,076 | -12 | -1.1% | 1,200 |
2019/08/27 | 1,115 | 1,116 | 1,080 | 1,088 | -12 | -1.1% | 4,300 |
2019/08/26 | 1,153 | 1,155 | 1,087 | 1,100 | -46 | -4% | 6,600 |
2019/08/23 | 1,186 | 1,186 | 1,140 | 1,146 | -1 | -0.1% | 9,300 |
2019/08/22 | 1,147 | 1,147 | 1,147 | 1,147 | ±0 | ±0% | 100 |
2019/08/21 | 1,150 | 1,150 | 1,147 | 1,147 | -3 | -0.3% | 3,600 |
2019/08/20 | 1,151 | 1,151 | 1,150 | 1,150 | -18 | -1.5% | 300 |
1401~
1450
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 | 416,000円 | +11.8% | +14.3% | 0.24% | 29.11倍 | 4.59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 | 108,400円 | +1.1% | +0.1% | 3.97% | 9.01倍 | 0.66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 | 228,600円 | +2.0% | +44.4% | 5.69% | 19.55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 | 288,300円 | -2.4% | -1.9% | 3.82% | 15.78倍 | 0.87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 | 213,200円 | +5.5% | -0.5% | 2.35% | 10.44倍 | 1.91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