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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 5,780 | 5,860 | 5,590 | 5,850 | +250 | +4.5% | 372,400 |
| 2026/02/02 | 5,620 | 6,000 | 5,490 | 5,600 | +480 | +9.4% | 828,200 |
| 2026/01/30 | 5,360 | 5,360 | 5,090 | 5,120 | -180 | -3.4% | 340,400 |
| 2026/01/29 | 5,230 | 5,310 | 5,150 | 5,300 | +170 | +3.3% | 207,700 |
| 2026/01/28 | 5,270 | 5,290 | 5,120 | 5,130 | -80 | -1.5% | 108,500 |
| 2026/01/27 | 5,270 | 5,280 | 5,120 | 5,210 | -60 | -1.1% | 135,900 |
| 2026/01/26 | 5,370 | 5,440 | 5,220 | 5,270 | -150 | -2.8% | 137,800 |
| 2026/01/23 | 5,400 | 5,600 | 5,390 | 5,420 | +30 | +0.6% | 168,800 |
| 2026/01/22 | 5,630 | 5,660 | 5,360 | 5,390 | -140 | -2.5% | 223,500 |
| 2026/01/21 | 5,380 | 5,690 | 5,380 | 5,530 | -100 | -1.8% | 261,700 |
| 2026/01/20 | 5,790 | 5,840 | 5,570 | 5,630 | -110 | -1.9% | 212,000 |
| 2026/01/19 | 5,760 | 5,900 | 5,680 | 5,740 | +40 | +0.7% | 252,100 |
| 2026/01/16 | 5,800 | 5,800 | 5,500 | 5,700 | -10 | -0.2% | 290,300 |
| 2026/01/15 | 5,360 | 5,730 | 5,330 | 5,710 | +350 | +6.5% | 376,500 |
| 2026/01/14 | 5,290 | 5,450 | 5,260 | 5,360 | +70 | +1.3% | 348,900 |
| 2026/01/13 | 5,220 | 5,330 | 5,100 | 5,290 | +440 | +9.1% | 533,500 |
| 2026/01/09 | 4,955 | 4,980 | 4,750 | 4,850 | -35 | -0.7% | 199,800 |
| 2026/01/08 | 4,930 | 5,020 | 4,850 | 4,885 | +95 | +2% | 314,800 |
| 2026/01/07 | 4,760 | 5,020 | 4,725 | 4,790 | -40 | -0.8% | 355,700 |
| 2026/01/06 | 4,750 | 4,880 | 4,710 | 4,830 | +245 | +5.3% | 381,700 |
| 2026/01/05 | 4,585 | 4,730 | 4,545 | 4,585 | +125 | +2.8% | 365,100 |
| 2025/12/30 | 4,600 | 4,615 | 4,435 | 4,460 | -125 | -2.7% | 175,200 |
| 2025/12/29 | 4,415 | 4,660 | 4,375 | 4,585 | +180 | +4.1% | 242,700 |
| 2025/12/26 | 4,570 | 4,590 | 4,400 | 4,405 | -160 | -3.5% | 240,600 |
| 2025/12/25 | 4,525 | 4,585 | 4,500 | 4,565 | +40 | +0.9% | 126,700 |
| 2025/12/24 | 4,550 | 4,625 | 4,510 | 4,525 | -80 | -1.7% | 158,200 |
| 2025/12/23 | 4,500 | 4,710 | 4,490 | 4,605 | +120 | +2.7% | 197,600 |
| 2025/12/22 | 4,565 | 4,595 | 4,435 | 4,485 | +45 | +1% | 181,200 |
| 2025/12/19 | 4,380 | 4,540 | 4,375 | 4,440 | +75 | +1.7% | 201,700 |
| 2025/12/18 | 4,485 | 4,525 | 4,355 | 4,365 | -250 | -5.4% | 239,600 |
| 2025/12/17 | 4,710 | 4,745 | 4,575 | 4,615 | -135 | -2.8% | 144,900 |
| 2025/12/16 | 4,850 | 4,870 | 4,685 | 4,750 | -170 | -3.5% | 135,600 |
| 2025/12/15 | 4,845 | 4,950 | 4,775 | 4,920 | +50 | +1% | 111,700 |
| 2025/12/12 | 4,835 | 4,930 | 4,795 | 4,870 | +65 | +1.4% | 177,600 |
| 2025/12/11 | 5,000 | 5,100 | 4,805 | 4,805 | -40 | -0.8% | 252,200 |
| 2025/12/10 | 5,060 | 5,090 | 4,780 | 4,845 | -285 | -5.6% | 309,500 |
| 2025/12/09 | 4,980 | 5,200 | 4,940 | 5,130 | +285 | +5.9% | 419,800 |
| 2025/12/08 | 4,745 | 4,895 | 4,710 | 4,845 | +310 | +6.8% | 333,500 |
| 2025/12/05 | 4,550 | 4,615 | 4,485 | 4,535 | ±0 | ±0% | 131,700 |
| 2025/12/04 | 4,370 | 4,555 | 4,370 | 4,535 | +175 | +4% | 145,900 |
| 2025/12/03 | 4,450 | 4,475 | 4,345 | 4,360 | -60 | -1.4% | 148,300 |
| 2025/12/02 | 4,450 | 4,500 | 4,410 | 4,420 | -100 | -2.2% | 165,300 |
| 2025/12/01 | 4,780 | 4,780 | 4,515 | 4,520 | -290 | -6% | 214,000 |
| 2025/11/28 | 4,700 | 4,815 | 4,650 | 4,810 | +155 | +3.3% | 167,100 |
| 2025/11/27 | 4,545 | 4,675 | 4,490 | 4,655 | +170 | +3.8% | 153,400 |
| 2025/11/26 | 4,465 | 4,560 | 4,400 | 4,485 | +40 | +0.9% | 172,400 |
| 2025/11/25 | 4,585 | 4,585 | 4,390 | 4,445 | -90 | -2% | 188,900 |
| 2025/11/21 | 4,700 | 4,790 | 4,535 | 4,535 | -300 | -6.2% | 285,300 |
| 2025/11/20 | 4,700 | 4,870 | 4,620 | 4,835 | +275 | +6% | 257,500 |
| 2025/11/19 | 4,720 | 4,785 | 4,510 | 4,560 | -160 | -3.4% | 343,000 |
101～
150
件表示中 / 3976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 | 512,000円 | +9.6% | +10.1% | 0.29% | 18.03倍 | 4.70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 |
| 象 印 | 136,700円 | +1.5% | -14.5% | 3.37% | 18.09倍 | 0.95倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| マクセル | 214,800円 | +10.5% | +16.3% | 2.61% | 11.82倍 | 0.91倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| 日電波 | 347,000円 | +10.9% | +21.5% | 0.86% | 34.59倍 | 2.49倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| デンヨー | 364,000円 | +3.1% | +2.0% | 3.30% | 12.44倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
