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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 5,030 | 5,050 | 4,720 | 4,720 | -430 | -8.3% | 347,200 |
| 2025/11/17 | 4,980 | 5,200 | 4,880 | 5,150 | +160 | +3.2% | 230,300 |
| 2025/11/14 | 5,060 | 5,210 | 4,920 | 4,990 | -250 | -4.8% | 311,800 |
| 2025/11/13 | 5,050 | 5,270 | 5,050 | 5,240 | +210 | +4.2% | 244,400 |
| 2025/11/12 | 5,000 | 5,090 | 4,930 | 5,030 | +10 | +0.2% | 134,000 |
| 2025/11/11 | 5,220 | 5,230 | 4,965 | 5,020 | -170 | -3.3% | 177,900 |
| 2025/11/10 | 5,030 | 5,210 | 5,020 | 5,190 | +200 | +4% | 221,600 |
| 2025/11/07 | 4,935 | 5,040 | 4,860 | 4,990 | -80 | -1.6% | 291,500 |
| 2025/11/06 | 5,180 | 5,190 | 4,910 | 5,070 | -50 | -1% | 298,300 |
| 2025/11/05 | 5,180 | 5,180 | 4,885 | 5,120 | -310 | -5.7% | 438,200 |
| 2025/11/04 | 5,490 | 5,560 | 5,320 | 5,430 | -20 | -0.4% | 281,900 |
| 2025/10/31 | 5,500 | 5,910 | 5,260 | 5,450 | -50 | -0.9% | 947,900 |
| 2025/10/30 | 5,500 | 5,500 | 5,430 | 5,500 | +705 | +14.7% | 809,700 |
| 2025/10/29 | 4,990 | 4,990 | 4,795 | 4,795 | -115 | -2.3% | 383,500 |
| 2025/10/28 | 5,250 | 5,250 | 4,895 | 4,910 | -380 | -7.2% | 457,400 |
| 2025/10/27 | 5,170 | 5,290 | 5,100 | 5,290 | +240 | +4.8% | 470,100 |
| 2025/10/24 | 5,020 | 5,110 | 4,810 | 5,050 | +75 | +1.5% | 480,900 |
| 2025/10/23 | 4,740 | 4,975 | 4,655 | 4,975 | +220 | +4.6% | 578,600 |
| 2025/10/22 | 4,785 | 4,890 | 4,690 | 4,755 | +35 | +0.7% | 439,500 |
| 2025/10/21 | 5,070 | 5,070 | 4,710 | 4,720 | -380 | -7.5% | 476,800 |
| 2025/10/20 | 4,850 | 5,100 | 4,690 | 5,100 | +455 | +9.8% | 321,000 |
| 2025/10/17 | 4,750 | 4,875 | 4,630 | 4,645 | -40 | -0.9% | 307,700 |
| 2025/10/16 | 4,670 | 4,745 | 4,615 | 4,685 | +155 | +3.4% | 236,000 |
| 2025/10/15 | 4,320 | 4,560 | 4,295 | 4,530 | +175 | +4% | 279,400 |
| 2025/10/14 | 4,605 | 4,635 | 4,335 | 4,355 | -390 | -8.2% | 446,700 |
| 2025/10/10 | 4,950 | 4,970 | 4,675 | 4,745 | -285 | -5.7% | 254,100 |
| 2025/10/09 | 5,210 | 5,220 | 4,950 | 5,030 | -150 | -2.9% | 224,700 |
| 2025/10/08 | 4,870 | 5,180 | 4,865 | 5,180 | +240 | +4.9% | 317,900 |
| 2025/10/07 | 4,905 | 5,120 | 4,715 | 4,940 | -5 | -0.1% | 578,800 |
| 2025/10/06 | 4,810 | 4,950 | 4,595 | 4,945 | +695 | +16.4% | 749,000 |
| 2025/10/03 | 4,180 | 4,295 | 4,150 | 4,250 | +100 | +2.4% | 108,400 |
| 2025/10/02 | 4,235 | 4,245 | 4,135 | 4,150 | -65 | -1.5% | 108,200 |
| 2025/10/01 | 4,530 | 4,530 | 4,180 | 4,215 | -365 | -8% | 224,700 |
| 2025/09/30 | 4,610 | 4,705 | 4,550 | 4,580 | -35 | -0.8% | 132,900 |
| 2025/09/29 | 4,520 | 4,655 | 4,500 | 4,615 | +30 | +0.7% | 118,300 |
| 2025/09/26 | 4,515 | 4,660 | 4,500 | 4,585 | +5 | +0.1% | 146,900 |
| 2025/09/25 | 4,660 | 4,700 | 4,540 | 4,580 | -60 | -1.3% | 143,800 |
| 2025/09/24 | 4,500 | 4,685 | 4,390 | 4,640 | +160 | +3.6% | 214,400 |
| 2025/09/22 | 4,710 | 4,780 | 4,480 | 4,480 | -125 | -2.7% | 226,800 |
| 2025/09/19 | 4,480 | 4,680 | 4,390 | 4,605 | +170 | +3.8% | 364,700 |
| 2025/09/18 | 4,425 | 4,500 | 4,355 | 4,435 | +85 | +2% | 184,900 |
| 2025/09/17 | 4,395 | 4,460 | 4,290 | 4,350 | +55 | +1.3% | 220,300 |
| 2025/09/16 | 4,350 | 4,355 | 4,180 | 4,295 | -15 | -0.3% | 134,900 |
| 2025/09/12 | 4,250 | 4,400 | 4,190 | 4,310 | +110 | +2.6% | 216,600 |
| 2025/09/11 | 4,235 | 4,325 | 4,160 | 4,200 | -30 | -0.7% | 144,100 |
| 2025/09/10 | 4,230 | 4,295 | 4,160 | 4,230 | -5 | -0.1% | 138,300 |
| 2025/09/09 | 4,355 | 4,385 | 4,190 | 4,235 | +90 | +2.2% | 305,700 |
| 2025/09/08 | 4,235 | 4,275 | 4,115 | 4,145 | +55 | +1.3% | 181,800 |
| 2025/09/05 | 4,100 | 4,185 | 4,020 | 4,090 | -5 | -0.1% | 189,300 |
| 2025/09/04 | 4,090 | 4,160 | 4,045 | 4,095 | +5 | +0.1% | 164,600 |
151～
200
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
