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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/23 | 2,362 | 2,389 | 2,316 | 2,330 | -56 | -2.3% | 120,800 |
| 2024/10/22 | 2,480 | 2,497 | 2,381 | 2,386 | -119 | -4.8% | 148,000 |
| 2024/10/21 | 2,566 | 2,580 | 2,494 | 2,505 | -69 | -2.7% | 60,800 |
| 2024/10/18 | 2,571 | 2,633 | 2,551 | 2,574 | +11 | +0.4% | 64,000 |
| 2024/10/17 | 2,591 | 2,607 | 2,511 | 2,563 | -28 | -1.1% | 67,100 |
| 2024/10/16 | 2,616 | 2,616 | 2,528 | 2,591 | -4 | -0.2% | 98,100 |
| 2024/10/15 | 2,594 | 2,648 | 2,567 | 2,595 | +72 | +2.9% | 114,300 |
| 2024/10/11 | 2,450 | 2,592 | 2,430 | 2,523 | +56 | +2.3% | 112,100 |
| 2024/10/10 | 2,575 | 2,589 | 2,461 | 2,467 | -118 | -4.6% | 123,000 |
| 2024/10/09 | 2,565 | 2,599 | 2,503 | 2,585 | +31 | +1.2% | 117,900 |
| 2024/10/08 | 2,640 | 2,759 | 2,540 | 2,554 | -81 | -3.1% | 174,700 |
| 2024/10/07 | 2,651 | 2,670 | 2,568 | 2,635 | +18 | +0.7% | 166,500 |
| 2024/10/04 | 2,630 | 2,722 | 2,610 | 2,617 | -61 | -2.3% | 213,300 |
| 2024/10/03 | 2,850 | 2,869 | 2,619 | 2,678 | -122 | -4.4% | 349,800 |
| 2024/10/02 | 2,971 | 2,987 | 2,671 | 2,800 | -21 | -0.7% | 535,400 |
| 2024/10/01 | 2,532 | 2,872 | 2,492 | 2,821 | +304 | +12.1% | 411,500 |
| 2024/09/30 | 2,550 | 2,669 | 2,440 | 2,517 | -40 | -1.6% | 223,200 |
| 2024/09/27 | 2,499 | 2,645 | 2,481 | 2,557 | -9,603 | -79% | 239,800 |
| 2024/09/26 | 11,800 | 12,180 | 11,700 | 12,160 | +360 | +3.1% | 18,200 |
| 2024/09/25 | 11,890 | 12,000 | 11,210 | 11,800 | +120 | +1% | 20,400 |
| 2024/09/24 | 11,920 | 12,150 | 11,650 | 11,680 | +160 | +1.4% | 16,900 |
| 2024/09/20 | 12,100 | 12,150 | 11,510 | 11,520 | -310 | -2.6% | 18,200 |
| 2024/09/19 | 11,060 | 11,920 | 11,060 | 11,830 | +990 | +9.1% | 29,300 |
| 2024/09/18 | 11,320 | 11,690 | 10,800 | 10,840 | -410 | -3.6% | 18,700 |
| 2024/09/17 | 11,130 | 11,290 | 10,920 | 11,250 | +340 | +3.1% | 20,900 |
| 2024/09/13 | 10,970 | 10,980 | 10,790 | 10,910 | -60 | -0.5% | 6,900 |
| 2024/09/12 | 11,060 | 11,210 | 10,800 | 10,970 | +510 | +4.9% | 12,700 |
| 2024/09/11 | 10,910 | 11,080 | 10,330 | 10,460 | -310 | -2.9% | 13,200 |
| 2024/09/10 | 11,080 | 11,110 | 10,700 | 10,770 | +120 | +1.1% | 15,200 |
| 2024/09/09 | 10,430 | 10,780 | 10,150 | 10,650 | -380 | -3.4% | 30,100 |
| 2024/09/06 | 11,520 | 11,520 | 10,600 | 11,030 | -370 | -3.2% | 34,800 |
| 2024/09/05 | 11,590 | 11,790 | 11,130 | 11,400 | -490 | -4.1% | 27,400 |
101～
150
件表示中 / 3683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 | 307,500円 | +21.9% | +18.5% | 0.20% | 24.91倍 | 3.66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 |
| ヤーマン | 91,800円 | -21.9% | -40.6% | 0.98% | 45.92倍 | 2.03倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| エスペック | 217,100円 | +7.0% | +9.8% | 4.38% | 8.17倍 | 0.89倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| ｓａｎｔｅｃＨＤ | 395,500円 | +21.9% | +11.7% | 3.54% | 10.57倍 | 2.34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 |
| 古河池 | 138,000円 | +10.0% | +61.0% | 0.00% | 21.54倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
