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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 2,550 | 2,669 | 2,440 | 2,517 | -40 | -1.6% | 223,200 |
| 2024/09/27 | 2,499 | 2,645 | 2,481 | 2,557 | -9,603 | -79% | 239,800 |
| 2024/09/26 | 11,800 | 12,180 | 11,700 | 12,160 | +360 | +3.1% | 18,200 |
| 2024/09/25 | 11,890 | 12,000 | 11,210 | 11,800 | +120 | +1% | 20,400 |
| 2024/09/24 | 11,920 | 12,150 | 11,650 | 11,680 | +160 | +1.4% | 16,900 |
| 2024/09/20 | 12,100 | 12,150 | 11,510 | 11,520 | -310 | -2.6% | 18,200 |
| 2024/09/19 | 11,060 | 11,920 | 11,060 | 11,830 | +990 | +9.1% | 29,300 |
| 2024/09/18 | 11,320 | 11,690 | 10,800 | 10,840 | -410 | -3.6% | 18,700 |
| 2024/09/17 | 11,130 | 11,290 | 10,920 | 11,250 | +340 | +3.1% | 20,900 |
| 2024/09/13 | 10,970 | 10,980 | 10,790 | 10,910 | -60 | -0.5% | 6,900 |
| 2024/09/12 | 11,060 | 11,210 | 10,800 | 10,970 | +510 | +4.9% | 12,700 |
| 2024/09/11 | 10,910 | 11,080 | 10,330 | 10,460 | -310 | -2.9% | 13,200 |
| 2024/09/10 | 11,080 | 11,110 | 10,700 | 10,770 | +120 | +1.1% | 15,200 |
| 2024/09/09 | 10,430 | 10,780 | 10,150 | 10,650 | -380 | -3.4% | 30,100 |
| 2024/09/06 | 11,520 | 11,520 | 10,600 | 11,030 | -370 | -3.2% | 34,800 |
| 2024/09/05 | 11,590 | 11,790 | 11,130 | 11,400 | -490 | -4.1% | 27,400 |
| 2024/09/04 | 11,610 | 12,110 | 11,610 | 11,890 | -220 | -1.8% | 27,100 |
| 2024/09/03 | 12,610 | 12,720 | 12,110 | 12,110 | -430 | -3.4% | 19,000 |
| 2024/09/02 | 12,660 | 12,790 | 12,370 | 12,540 | +180 | +1.5% | 18,500 |
| 2024/08/30 | 11,770 | 12,590 | 11,640 | 12,360 | +680 | +5.8% | 37,200 |
| 2024/08/29 | 11,600 | 11,680 | 11,360 | 11,680 | +130 | +1.1% | 15,400 |
| 2024/08/28 | 12,040 | 12,190 | 11,400 | 11,550 | -640 | -5.3% | 31,700 |
| 2024/08/27 | 11,890 | 12,230 | 11,510 | 12,190 | +520 | +4.5% | 19,800 |
| 2024/08/26 | 11,900 | 12,150 | 11,510 | 11,670 | +50 | +0.4% | 15,900 |
| 2024/08/23 | 11,500 | 11,700 | 11,350 | 11,620 | +90 | +0.8% | 11,900 |
| 2024/08/22 | 11,520 | 11,900 | 11,390 | 11,530 | +160 | +1.4% | 22,800 |
| 2024/08/21 | 11,400 | 11,530 | 11,110 | 11,370 | -30 | -0.3% | 21,800 |
| 2024/08/20 | 11,290 | 11,550 | 11,170 | 11,400 | +140 | +1.2% | 15,200 |
| 2024/08/19 | 11,640 | 11,790 | 11,260 | 11,260 | -370 | -3.2% | 27,000 |
| 2024/08/16 | 11,990 | 12,280 | 11,470 | 11,630 | -80 | -0.7% | 31,900 |
| 2024/08/15 | 11,030 | 11,880 | 11,030 | 11,710 | +410 | +3.6% | 22,000 |
| 2024/08/14 | 11,360 | 11,690 | 10,790 | 11,300 | +300 | +2.7% | 29,300 |
| 2024/08/13 | 10,480 | 11,090 | 10,400 | 11,000 | +820 | +8.1% | 19,200 |
| 2024/08/09 | 10,340 | 10,590 | 10,000 | 10,180 | +60 | +0.6% | 37,300 |
| 2024/08/08 | 10,710 | 11,160 | 10,060 | 10,120 | -800 | -7.3% | 41,300 |
| 2024/08/07 | 10,040 | 11,330 | 9,980 | 10,920 | +860 | +8.5% | 63,300 |
| 2024/08/06 | 10,060 | 10,060 | 10,060 | 10,060 | +1,500 | +17.5% | 5,400 |
| 2024/08/05 | 8,970 | 9,590 | 8,400 | 8,560 | -1,850 | -17.8% | 108,000 |
| 2024/08/02 | 11,330 | 11,660 | 10,350 | 10,410 | -1,520 | -12.7% | 54,700 |
| 2024/08/01 | 12,330 | 12,330 | 11,850 | 11,930 | -400 | -3.2% | 17,000 |
| 2024/07/31 | 11,690 | 12,330 | 11,590 | 12,330 | +430 | +3.6% | 21,000 |
| 2024/07/30 | 12,430 | 13,110 | 11,900 | 11,900 | -680 | -5.4% | 44,600 |
| 2024/07/29 | 11,750 | 12,650 | 11,700 | 12,580 | +1,550 | +14.1% | 61,800 |
| 2024/07/26 | 11,060 | 11,670 | 11,010 | 11,030 | -260 | -2.3% | 32,500 |
| 2024/07/25 | 11,710 | 11,890 | 11,150 | 11,290 | -720 | -6% | 50,900 |
| 2024/07/24 | 12,030 | 12,270 | 11,900 | 12,010 | -320 | -2.6% | 33,900 |
| 2024/07/23 | 12,500 | 12,950 | 12,330 | 12,330 | +30 | +0.2% | 33,400 |
| 2024/07/22 | 13,330 | 13,330 | 12,000 | 12,300 | -950 | -7.2% | 79,200 |
| 2024/07/19 | 12,800 | 13,330 | 12,510 | 13,250 | +150 | +1.1% | 30,000 |
| 2024/07/18 | 13,030 | 13,680 | 12,750 | 13,100 | -420 | -3.1% | 62,000 |
201～
250
件表示中 / 3749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 | 419,500円 | +11.8% | +14.3% | 0.24% | 29.35倍 | 4.63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 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＩＤＥＣ | 228,100円 | +2.0% | +44.4% | 5.70% | 19.51倍 | 1.07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 | 285,200円 | -2.4% | -1.9% | 3.86% | 15.61倍 | 0.86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 |
| Ｍｉｍａｋｉ | 216,400円 | +5.5% | -0.5% | 2.31% | 10.60倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
