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 |
|---|---|---|---|---|---|---|---|
| 2018/08/07 | 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 |
| 2018/07/13 | 1,715 | 1,718 | 1,702 | 1,706 | -9 | -0.5% | 3,500 |
| 2018/07/12 | 1,714 | 1,728 | 1,714 | 1,715 | +1 | +0.1% | 1,000 |
| 2018/07/11 | 1,740 | 1,740 | 1,710 | 1,714 | -26 | -1.5% | 1,700 |
| 2018/07/10 | 1,730 | 1,740 | 1,730 | 1,740 | +10 | +0.6% | 1,200 |
| 2018/07/09 | 1,720 | 1,733 | 1,720 | 1,730 | +11 | +0.6% | 3,100 |
| 2018/07/06 | 1,722 | 1,728 | 1,711 | 1,719 | -5 | -0.3% | 1,900 |
| 2018/07/05 | 1,769 | 1,769 | 1,723 | 1,724 | -37 | -2.1% | 1,900 |
| 2018/07/04 | 1,761 | 1,767 | 1,756 | 1,761 | -2 | -0.1% | 2,700 |
| 2018/07/03 | 1,762 | 1,770 | 1,761 | 1,763 | -4 | -0.2% | 600 |
| 2018/07/02 | 1,764 | 1,780 | 1,763 | 1,767 | +6 | +0.3% | 800 |
| 2018/06/29 | 1,763 | 1,773 | 1,761 | 1,761 | -5 | -0.3% | 1,200 |
| 2018/06/28 | 1,793 | 1,793 | 1,766 | 1,766 | -12 | -0.7% | 400 |
| 2018/06/27 | 1,762 | 1,778 | 1,762 | 1,778 | +5 | +0.3% | 4,200 |
| 2018/06/26 | 1,774 | 1,784 | 1,763 | 1,773 | -1 | -0.1% | 3,100 |
| 2018/06/25 | 1,800 | 1,802 | 1,762 | 1,774 | -31 | -1.7% | 5,800 |
| 2018/06/22 | 1,834 | 1,854 | 1,805 | 1,805 | -58 | -3.1% | 5,800 |
| 2018/06/21 | 1,859 | 1,875 | 1,852 | 1,863 | +4 | +0.2% | 2,700 |
| 2018/06/20 | 1,879 | 1,879 | 1,853 | 1,859 | -12 | -0.6% | 3,500 |
| 2018/06/19 | 1,870 | 1,882 | 1,862 | 1,871 | +1 | +0.1% | 3,100 |
| 2018/06/18 | 1,905 | 1,905 | 1,860 | 1,870 | -28 | -1.5% | 4,200 |
| 2018/06/15 | 1,902 | 1,906 | 1,898 | 1,898 | -7 | -0.4% | 4,000 |
| 2018/06/14 | 1,907 | 1,910 | 1,905 | 1,905 | -16 | -0.8% | 3,900 |
| 2018/06/13 | 1,920 | 1,930 | 1,903 | 1,921 | -6 | -0.3% | 5,000 |
| 2018/06/12 | 1,940 | 1,940 | 1,921 | 1,927 | +3 | +0.2% | 1,100 |
| 2018/06/11 | 1,924 | 1,930 | 1,920 | 1,924 | +18 | +0.9% | 1,200 |
| 2018/06/08 | 1,907 | 1,918 | 1,906 | 1,906 | -11 | -0.6% | 900 |
| 2018/06/07 | 1,927 | 1,927 | 1,906 | 1,917 | +7 | +0.4% | 1,100 |
| 2018/06/06 | 1,913 | 1,913 | 1,905 | 1,910 | -4 | -0.2% | 3,100 |
| 2018/06/05 | 1,929 | 1,929 | 1,914 | 1,914 | -15 | -0.8% | 2,300 |
| 2018/06/04 | 1,938 | 1,939 | 1,925 | 1,929 | -10 | -0.5% | 2,500 |
| 2018/06/01 | 1,940 | 1,951 | 1,939 | 1,939 | -1 | -0.1% | 1,500 |
| 2018/05/31 | 1,938 | 1,955 | 1,938 | 1,940 | +5 | +0.3% | 1,800 |
| 2018/05/30 | 1,951 | 1,951 | 1,931 | 1,935 | -32 | -1.6% | 2,600 |
| 2018/05/29 | 1,993 | 1,998 | 1,966 | 1,967 | -33 | -1.7% | 4,600 |
1701～
1750
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
