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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 1,010 | 1,026 | 1,010 | 1,022 | +42 | +4.3% | 2,600 |
| 2019/01/04 | 975 | 980 | 959 | 980 | -4 | -0.4% | 7,100 |
| 2018/12/28 | 980 | 1,021 | 980 | 984 | -11 | -1.1% | 9,900 |
| 2018/12/27 | 981 | 996 | 951 | 995 | +59 | +6.3% | 6,300 |
| 2018/12/26 | 977 | 977 | 917 | 936 | +19 | +2.1% | 10,900 |
| 2018/12/25 | 954 | 967 | 910 | 917 | -82 | -8.2% | 31,300 |
| 2018/12/21 | 1,081 | 1,081 | 999 | 999 | -132 | -11.7% | 20,800 |
| 2018/12/20 | 1,154 | 1,163 | 1,102 | 1,131 | -40 | -3.4% | 8,900 |
| 2018/12/19 | 1,194 | 1,202 | 1,165 | 1,171 | -29 | -2.4% | 6,100 |
| 2018/12/18 | 1,211 | 1,215 | 1,192 | 1,200 | -27 | -2.2% | 4,900 |
| 2018/12/17 | 1,294 | 1,328 | 1,226 | 1,227 | -44 | -3.5% | 12,800 |
| 2018/12/14 | 1,277 | 1,299 | 1,271 | 1,271 | -33 | -2.5% | 4,900 |
| 2018/12/13 | 1,284 | 1,319 | 1,284 | 1,304 | +26 | +2% | 2,700 |
| 2018/12/12 | 1,253 | 1,292 | 1,253 | 1,278 | +40 | +3.2% | 4,900 |
| 2018/12/11 | 1,335 | 1,335 | 1,224 | 1,238 | -97 | -7.3% | 9,200 |
| 2018/12/10 | 1,379 | 1,379 | 1,335 | 1,335 | -37 | -2.7% | 1,700 |
| 2018/12/07 | 1,370 | 1,376 | 1,346 | 1,372 | +8 | +0.6% | 3,900 |
| 2018/12/06 | 1,376 | 1,392 | 1,364 | 1,364 | -12 | -0.9% | 1,600 |
| 2018/12/05 | 1,375 | 1,396 | 1,375 | 1,376 | -24 | -1.7% | 2,200 |
| 2018/12/04 | 1,414 | 1,428 | 1,390 | 1,400 | -12 | -0.8% | 3,800 |
| 2018/12/03 | 1,397 | 1,414 | 1,378 | 1,412 | +15 | +1.1% | 4,300 |
| 2018/11/30 | 1,386 | 1,397 | 1,386 | 1,397 | +16 | +1.2% | 500 |
| 2018/11/29 | 1,388 | 1,411 | 1,381 | 1,381 | +2 | +0.1% | 6,300 |
| 2018/11/28 | 1,374 | 1,379 | 1,352 | 1,379 | +12 | +0.9% | 4,000 |
| 2018/11/27 | 1,370 | 1,388 | 1,367 | 1,367 | +2 | +0.1% | 800 |
| 2018/11/26 | 1,368 | 1,378 | 1,364 | 1,365 | +4 | +0.3% | 1,800 |
| 2018/11/22 | 1,377 | 1,377 | 1,358 | 1,361 | -5 | -0.4% | 3,300 |
| 2018/11/21 | 1,382 | 1,382 | 1,366 | 1,366 | -17 | -1.2% | 900 |
| 2018/11/20 | 1,380 | 1,383 | 1,376 | 1,383 | -9 | -0.6% | 1,100 |
| 2018/11/19 | 1,395 | 1,395 | 1,392 | 1,392 | +16 | +1.2% | 700 |
| 2018/11/16 | 1,400 | 1,400 | 1,376 | 1,376 | -24 | -1.7% | 5,700 |
| 2018/11/15 | 1,437 | 1,437 | 1,388 | 1,400 | -37 | -2.6% | 6,700 |
| 2018/11/14 | 1,450 | 1,460 | 1,428 | 1,437 | -8 | -0.6% | 3,800 |
| 2018/11/13 | 1,470 | 1,494 | 1,445 | 1,445 | -26 | -1.8% | 3,000 |
| 2018/11/12 | 1,474 | 1,474 | 1,464 | 1,471 | -1 | -0.1% | 2,500 |
| 2018/11/09 | 1,486 | 1,488 | 1,472 | 1,472 | -18 | -1.2% | 800 |
| 2018/11/08 | 1,524 | 1,524 | 1,490 | 1,490 | -6 | -0.4% | 2,000 |
| 2018/11/07 | 1,486 | 1,511 | 1,486 | 1,496 | -8 | -0.5% | 3,100 |
| 2018/11/06 | 1,480 | 1,512 | 1,480 | 1,504 | +13 | +0.9% | 1,700 |
| 2018/11/05 | 1,526 | 1,526 | 1,484 | 1,491 | +25 | +1.7% | 1,300 |
| 2018/11/02 | 1,458 | 1,478 | 1,450 | 1,466 | +3 | +0.2% | 3,700 |
| 2018/11/01 | 1,473 | 1,473 | 1,453 | 1,463 | +11 | +0.8% | 900 |
| 2018/10/31 | 1,476 | 1,497 | 1,452 | 1,452 | -21 | -1.4% | 3,100 |
| 2018/10/30 | 1,501 | 1,501 | 1,469 | 1,473 | -28 | -1.9% | 3,500 |
| 2018/10/29 | 1,511 | 1,516 | 1,501 | 1,501 | -29 | -1.9% | 1,500 |
| 2018/10/26 | 1,580 | 1,580 | 1,520 | 1,530 | -38 | -2.4% | 5,800 |
| 2018/10/25 | 1,578 | 1,578 | 1,562 | 1,568 | -28 | -1.8% | 3,800 |
| 2018/10/24 | 1,615 | 1,615 | 1,596 | 1,596 | -4 | -0.3% | 500 |
| 2018/10/23 | 1,617 | 1,617 | 1,581 | 1,600 | -17 | -1.1% | 4,800 |
| 2018/10/22 | 1,587 | 1,638 | 1,585 | 1,617 | +42 | +2.7% | 14,900 |
1601～
1650
件表示中 / 3750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 | 411,000円 | +11.8% | +14.3% | 0.24% | 28.76倍 | 4.53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 |
| イリソ電子 | 289,000円 | -2.4% | -1.9% | 3.81% | 15.82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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28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。工場集約、資産売却で経営再建中 |
| Ｍｉｍａｋｉ | 213,000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 |
| ｓａｎｔｅｃＨＤ | 567,000円 | +8.2% | -8.7% | 2.65% | 13.89倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
