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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,528 | 2,655 | 2,500 | 2,611 | +51 | +2% | 105,200 |
| 2025/01/07 | 2,574 | 2,625 | 2,543 | 2,560 | -12 | -0.5% | 122,400 |
| 2025/01/06 | 2,460 | 2,584 | 2,457 | 2,572 | +139 | +5.7% | 175,900 |
| 2024/12/30 | 2,422 | 2,460 | 2,390 | 2,433 | +13 | +0.5% | 75,700 |
| 2024/12/27 | 2,375 | 2,452 | 2,372 | 2,420 | +74 | +3.2% | 206,900 |
| 2024/12/26 | 2,261 | 2,346 | 2,251 | 2,346 | +86 | +3.8% | 158,400 |
| 2024/12/25 | 2,291 | 2,311 | 2,234 | 2,260 | -21 | -0.9% | 115,100 |
| 2024/12/24 | 2,424 | 2,445 | 2,261 | 2,281 | -143 | -5.9% | 254,500 |
| 2024/12/23 | 2,351 | 2,455 | 2,351 | 2,424 | +169 | +7.5% | 206,900 |
| 2024/12/20 | 2,350 | 2,374 | 2,252 | 2,255 | -79 | -3.4% | 127,600 |
| 2024/12/19 | 2,295 | 2,343 | 2,250 | 2,334 | +2 | +0.1% | 129,100 |
| 2024/12/18 | 2,342 | 2,414 | 2,331 | 2,332 | -13 | -0.6% | 95,100 |
| 2024/12/17 | 2,350 | 2,438 | 2,333 | 2,345 | +1 | ±0% | 105,400 |
| 2024/12/16 | 2,351 | 2,402 | 2,290 | 2,344 | -24 | -1% | 132,600 |
| 2024/12/13 | 2,454 | 2,470 | 2,303 | 2,368 | -66 | -2.7% | 214,100 |
| 2024/12/12 | 2,392 | 2,500 | 2,342 | 2,434 | +131 | +5.7% | 403,300 |
| 2024/12/11 | 2,245 | 2,315 | 2,209 | 2,303 | +58 | +2.6% | 128,600 |
| 2024/12/10 | 2,252 | 2,325 | 2,230 | 2,245 | -12 | -0.5% | 108,900 |
| 2024/12/09 | 2,370 | 2,402 | 2,255 | 2,257 | -81 | -3.5% | 196,800 |
| 2024/12/06 | 2,370 | 2,422 | 2,312 | 2,338 | +13 | +0.6% | 209,200 |
| 2024/12/05 | 2,392 | 2,435 | 2,322 | 2,325 | -31 | -1.3% | 461,900 |
| 2024/12/04 | 2,383 | 2,410 | 2,247 | 2,356 | +73 | +3.2% | 340,600 |
| 2024/12/03 | 2,315 | 2,361 | 2,281 | 2,283 | -26 | -1.1% | 103,000 |
| 2024/12/02 | 2,341 | 2,344 | 2,290 | 2,309 | -27 | -1.2% | 45,300 |
| 2024/11/29 | 2,352 | 2,390 | 2,331 | 2,336 | -16 | -0.7% | 39,400 |
| 2024/11/28 | 2,325 | 2,386 | 2,325 | 2,352 | -32 | -1.3% | 54,500 |
| 2024/11/27 | 2,400 | 2,431 | 2,325 | 2,384 | -53 | -2.2% | 107,500 |
| 2024/11/26 | 2,572 | 2,596 | 2,424 | 2,437 | -135 | -5.2% | 140,900 |
| 2024/11/25 | 2,596 | 2,626 | 2,564 | 2,572 | +2 | +0.1% | 67,200 |
| 2024/11/22 | 2,628 | 2,643 | 2,570 | 2,570 | -52 | -2% | 96,300 |
| 2024/11/21 | 2,725 | 2,725 | 2,592 | 2,622 | -93 | -3.4% | 90,000 |
| 2024/11/20 | 2,654 | 2,715 | 2,639 | 2,715 | +111 | +4.3% | 80,800 |
| 2024/11/19 | 2,588 | 2,678 | 2,588 | 2,604 | +49 | +1.9% | 60,500 |
| 2024/11/18 | 2,570 | 2,596 | 2,521 | 2,555 | -65 | -2.5% | 43,000 |
| 2024/11/15 | 2,600 | 2,640 | 2,564 | 2,620 | +20 | +0.8% | 48,000 |
| 2024/11/14 | 2,535 | 2,645 | 2,523 | 2,600 | +70 | +2.8% | 88,900 |
| 2024/11/13 | 2,591 | 2,640 | 2,513 | 2,530 | -95 | -3.6% | 78,200 |
| 2024/11/12 | 2,645 | 2,748 | 2,606 | 2,625 | -15 | -0.6% | 126,300 |
| 2024/11/11 | 2,636 | 2,665 | 2,597 | 2,640 | +19 | +0.7% | 91,200 |
| 2024/11/08 | 2,572 | 2,650 | 2,519 | 2,621 | +49 | +1.9% | 175,100 |
| 2024/11/07 | 2,643 | 2,740 | 2,547 | 2,572 | +79 | +3.2% | 299,600 |
| 2024/11/06 | 2,228 | 2,519 | 2,200 | 2,493 | +223 | +9.8% | 223,700 |
| 2024/11/05 | 2,280 | 2,280 | 2,184 | 2,270 | +42 | +1.9% | 132,500 |
| 2024/11/01 | 2,315 | 2,368 | 2,225 | 2,228 | -169 | -7.1% | 123,500 |
| 2024/10/31 | 2,424 | 2,465 | 2,341 | 2,397 | -77 | -3.1% | 131,000 |
| 2024/10/30 | 2,352 | 2,520 | 2,303 | 2,474 | +122 | +5.2% | 327,900 |
| 2024/10/29 | 2,257 | 2,373 | 2,235 | 2,352 | +96 | +4.3% | 189,500 |
| 2024/10/28 | 2,200 | 2,323 | 2,186 | 2,256 | +35 | +1.6% | 100,200 |
| 2024/10/25 | 2,289 | 2,293 | 2,215 | 2,221 | -73 | -3.2% | 70,100 |
| 2024/10/24 | 2,281 | 2,330 | 2,276 | 2,294 | -36 | -1.5% | 109,900 |
101～
150
件表示中 / 3715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 | 361,500円 | +11.8% | +14.3% | 0.28% | 25.29倍 | 3.99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 |
| ＪＤＩ | 1,600円 | -20.2% | - | 0.00% | - | -2.03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。用途拡大や顧客分散で経営再建中 |
| デンヨー | 277,900円 | +1.8% | -3.8% | 2.88% | 11.15倍 | 0.74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 |
| ｓａｎｔｅｃＨＤ | 502,000円 | +8.2% | -8.7% | 2.99% | 12.30倍 | 2.76倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| Ｍｉｍａｋｉ | 184,300円 | +5.5% | -0.5% | 2.71% | 9.03倍 | 1.65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
