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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/07/17 | 13,650 | 13,780 | 13,070 | 13,520 | +390 | +3% | 66,400 |
| 2024/07/16 | 12,340 | 13,150 | 12,340 | 13,130 | +1,380 | +11.7% | 79,900 |
| 2024/07/12 | 11,190 | 11,870 | 11,190 | 11,750 | +260 | +2.3% | 46,100 |
| 2024/07/11 | 11,540 | 11,700 | 10,920 | 11,490 | -60 | -0.5% | 78,600 |
| 2024/07/10 | 11,600 | 12,000 | 11,350 | 11,550 | -310 | -2.6% | 48,100 |
| 2024/07/09 | 11,250 | 12,310 | 11,100 | 11,860 | +850 | +7.7% | 129,600 |
| 2024/07/08 | 10,600 | 11,130 | 10,600 | 11,010 | +770 | +7.5% | 59,600 |
| 2024/07/05 | 10,400 | 10,860 | 10,210 | 10,240 | -160 | -1.5% | 36,300 |
| 2024/07/04 | 10,070 | 10,730 | 10,070 | 10,400 | +250 | +2.5% | 46,200 |
| 2024/07/03 | 10,300 | 10,390 | 10,060 | 10,150 | +70 | +0.7% | 50,200 |
| 2024/07/02 | 9,360 | 10,150 | 9,360 | 10,080 | +750 | +8% | 49,400 |
| 2024/07/01 | 9,380 | 9,620 | 9,320 | 9,330 | -50 | -0.5% | 31,800 |
| 2024/06/28 | 9,400 | 9,490 | 9,160 | 9,380 | +60 | +0.6% | 28,900 |
| 2024/06/27 | 8,970 | 9,500 | 8,970 | 9,320 | +370 | +4.1% | 33,500 |
| 2024/06/26 | 8,700 | 9,010 | 8,630 | 8,950 | +360 | +4.2% | 24,900 |
| 2024/06/25 | 8,700 | 8,760 | 8,530 | 8,590 | -10 | -0.1% | 16,800 |
251～
300
件表示中 / 3783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 | 431,000円 | +11.8% | +14.3% | 0.23% | 30.15倍 | 4.75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 | 306,500円 | -2.4% | -1.9% | 3.59% | 16.78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 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41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 |
| デンヨー | 291,800円 | +1.8% | -3.8% | 2.74% | 11.71倍 | 0.77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 | 128,800円 | +0.9% | +5.8% | 2.72% | 15.96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
