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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,640 | 1,664 | 1,640 | 1,647 | -3 | -0.2% | 5,300 |
| 2018/09/25 | 1,629 | 1,650 | 1,628 | 1,650 | +24 | +1.5% | 3,100 |
| 2018/09/21 | 1,630 | 1,643 | 1,616 | 1,626 | -4 | -0.2% | 4,500 |
| 2018/09/20 | 1,649 | 1,649 | 1,630 | 1,630 | +2 | +0.1% | 1,100 |
| 2018/09/19 | 1,622 | 1,630 | 1,621 | 1,628 | +9 | +0.6% | 1,300 |
| 2018/09/18 | 1,621 | 1,628 | 1,617 | 1,619 | +1 | +0.1% | 2,000 |
| 2018/09/14 | 1,640 | 1,640 | 1,618 | 1,618 | -8 | -0.5% | 2,800 |
| 2018/09/13 | 1,650 | 1,650 | 1,626 | 1,626 | -24 | -1.5% | 2,000 |
| 2018/09/12 | 1,653 | 1,654 | 1,650 | 1,650 | -6 | -0.4% | 1,100 |
| 2018/09/11 | 1,679 | 1,679 | 1,650 | 1,656 | -23 | -1.4% | 2,800 |
| 2018/09/10 | 1,709 | 1,709 | 1,679 | 1,679 | -6 | -0.4% | 1,300 |
| 2018/09/07 | 1,709 | 1,709 | 1,685 | 1,685 | -30 | -1.7% | 1,200 |
| 2018/09/06 | 1,713 | 1,718 | 1,705 | 1,715 | +10 | +0.6% | 2,700 |
| 2018/09/05 | 1,720 | 1,720 | 1,705 | 1,705 | +5 | +0.3% | 2,600 |
| 2018/09/04 | 1,698 | 1,700 | 1,696 | 1,700 | +2 | +0.1% | 1,300 |
| 2018/09/03 | 1,729 | 1,729 | 1,689 | 1,698 | -8 | -0.5% | 1,700 |
| 2018/08/31 | 1,714 | 1,729 | 1,695 | 1,706 | -18 | -1% | 3,300 |
| 2018/08/30 | 1,748 | 1,748 | 1,714 | 1,724 | -18 | -1% | 9,200 |
| 2018/08/29 | 1,715 | 1,745 | 1,714 | 1,742 | +32 | +1.9% | 3,000 |
| 2018/08/28 | 1,725 | 1,725 | 1,710 | 1,710 | -20 | -1.2% | 1,100 |
| 2018/08/27 | 1,718 | 1,730 | 1,699 | 1,730 | +7 | +0.4% | 1,600 |
| 2018/08/24 | 1,677 | 1,726 | 1,661 | 1,723 | +75 | +4.6% | 5,200 |
| 2018/08/23 | 1,621 | 1,648 | 1,621 | 1,648 | +13 | +0.8% | 2,200 |
| 2018/08/22 | 1,635 | 1,639 | 1,623 | 1,635 | +3 | +0.2% | 2,300 |
| 2018/08/21 | 1,639 | 1,639 | 1,627 | 1,632 | +2 | +0.1% | 4,100 |
| 2018/08/20 | 1,630 | 1,630 | 1,630 | 1,630 | +3 | +0.2% | 500 |
| 2018/08/17 | 1,629 | 1,641 | 1,627 | 1,627 | -2 | -0.1% | 1,500 |
| 2018/08/16 | 1,640 | 1,640 | 1,629 | 1,629 | -11 | -0.7% | 3,200 |
| 2018/08/15 | 1,640 | 1,652 | 1,640 | 1,640 | ±0 | ±0% | 2,300 |
| 2018/08/14 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 1,300 |
| 2018/08/13 | 1,645 | 1,648 | 1,640 | 1,640 | -5 | -0.3% | 1,700 |
| 2018/08/10 | 1,669 | 1,669 | 1,645 | 1,645 | +5 | +0.3% | 1,000 |
| 2018/08/09 | 1,640 | 1,655 | 1,640 | 1,640 | ±0 | ±0% | 1,400 |
| 2018/08/08 | 1,649 | 1,658 | 1,640 | 1,640 | +1 | +0.1% | 1,200 |
| 2018/08/07 | 1,642 | 1,645 | 1,639 | 1,639 | -4 | -0.2% | 1,700 |
| 2018/08/06 | 1,663 | 1,675 | 1,643 | 1,643 | -19 | -1.1% | 1,800 |
| 2018/08/03 | 1,678 | 1,694 | 1,662 | 1,662 | -18 | -1.1% | 2,400 |
| 2018/08/02 | 1,690 | 1,691 | 1,680 | 1,680 | +3 | +0.2% | 1,500 |
| 2018/08/01 | 1,694 | 1,694 | 1,677 | 1,677 | -3 | -0.2% | 4,600 |
| 2018/07/31 | 1,699 | 1,710 | 1,680 | 1,680 | -16 | -0.9% | 5,100 |
| 2018/07/30 | 1,695 | 1,710 | 1,695 | 1,696 | -2 | -0.1% | 2,800 |
| 2018/07/27 | 1,730 | 1,731 | 1,695 | 1,698 | -52 | -3% | 4,600 |
| 2018/07/26 | 1,756 | 1,769 | 1,747 | 1,750 | +11 | +0.6% | 5,300 |
| 2018/07/25 | 1,698 | 1,739 | 1,698 | 1,739 | +40 | +2.4% | 2,100 |
| 2018/07/24 | 1,701 | 1,701 | 1,698 | 1,699 | -1 | -0.1% | 4,700 |
| 2018/07/23 | 1,700 | 1,727 | 1,700 | 1,700 | ±0 | ±0% | 3,300 |
| 2018/07/20 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 1,200 |
| 2018/07/19 | 1,703 | 1,710 | 1,702 | 1,702 | +1 | +0.1% | 5,400 |
| 2018/07/18 | 1,717 | 1,717 | 1,701 | 1,701 | -16 | -0.9% | 2,600 |
| 2018/07/17 | 1,708 | 1,724 | 1,706 | 1,717 | +11 | +0.6% | 3,700 |
1701～
1750
件表示中 / 3784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 | 429,500円 | +11.8% | +14.3% | 0.23% | 30.05倍 | 4.74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 |
| ＩＤＥＣ | 244,800円 | +2.0% | +44.4% | 5.31% | 20.95倍 | 1.14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 | 308,000円 | -2.4% | -1.9% | 3.57% | 16.86倍 | 0.93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 |
| デンヨー | 296,900円 | +1.8% | -3.8% | 2.69% | 11.91倍 | 0.79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 |
| 大崎電 | 129,200円 | +0.9% | +5.8% | 2.71% | 16.01倍 | 1.10倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
