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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 8,400 | 8,400 | 8,060 | 8,100 | ±0 | ±0% | 20,500 |
| 2024/05/28 | 7,940 | 8,170 | 7,940 | 8,100 | +180 | +2.3% | 14,400 |
| 2024/05/27 | 8,160 | 8,160 | 7,850 | 7,920 | -160 | -2% | 37,400 |
| 2024/05/24 | 8,620 | 8,770 | 8,070 | 8,080 | -670 | -7.7% | 53,900 |
| 2024/05/23 | 8,790 | 8,900 | 8,710 | 8,750 | ±0 | ±0% | 15,100 |
| 2024/05/22 | 8,720 | 8,840 | 8,630 | 8,750 | ±0 | ±0% | 25,200 |
| 2024/05/21 | 8,930 | 9,360 | 8,750 | 8,750 | -180 | -2% | 31,400 |
| 2024/05/20 | 8,840 | 9,090 | 8,780 | 8,930 | +50 | +0.6% | 31,400 |
| 2024/05/17 | 9,300 | 9,440 | 8,730 | 8,880 | -570 | -6% | 122,800 |
| 2024/05/16 | 10,260 | 10,340 | 9,430 | 9,450 | -790 | -7.7% | 68,400 |
| 2024/05/15 | 10,170 | 10,320 | 9,800 | 10,240 | -90 | -0.9% | 44,700 |
| 2024/05/14 | 10,590 | 10,970 | 10,190 | 10,330 | -250 | -2.4% | 77,500 |
| 2024/05/13 | 10,200 | 10,690 | 9,660 | 10,580 | +1,380 | +15% | 188,100 |
| 2024/05/10 | 8,700 | 9,340 | 8,700 | 9,200 | +500 | +5.7% | 64,900 |
| 2024/05/09 | 8,810 | 8,870 | 8,510 | 8,700 | +40 | +0.5% | 40,300 |
| 2024/05/08 | 9,330 | 9,390 | 8,580 | 8,660 | -670 | -7.2% | 51,400 |
| 2024/05/07 | 9,180 | 9,350 | 9,120 | 9,330 | +220 | +2.4% | 17,900 |
| 2024/05/02 | 8,940 | 9,270 | 8,890 | 9,110 | +140 | +1.6% | 15,600 |
| 2024/05/01 | 9,220 | 9,220 | 8,890 | 8,970 | -100 | -1.1% | 19,400 |
| 2024/04/30 | 8,840 | 9,070 | 8,750 | 9,070 | +180 | +2% | 15,100 |
| 2024/04/26 | 9,090 | 9,140 | 8,770 | 8,890 | -170 | -1.9% | 22,400 |
| 2024/04/25 | 8,900 | 9,320 | 8,860 | 9,060 | +160 | +1.8% | 56,500 |
| 2024/04/24 | 8,840 | 8,930 | 8,710 | 8,900 | +60 | +0.7% | 11,500 |
| 2024/04/23 | 8,840 | 8,890 | 8,650 | 8,840 | +150 | +1.7% | 27,800 |
| 2024/04/22 | 8,940 | 9,000 | 8,670 | 8,690 | -260 | -2.9% | 34,400 |
| 2024/04/19 | 9,150 | 9,290 | 8,770 | 8,950 | -330 | -3.6% | 25,300 |
| 2024/04/18 | 9,070 | 9,420 | 8,910 | 9,280 | +40 | +0.4% | 30,000 |
| 2024/04/17 | 9,250 | 9,300 | 9,120 | 9,240 | -120 | -1.3% | 29,100 |
| 2024/04/16 | 9,400 | 9,580 | 9,160 | 9,360 | -230 | -2.4% | 47,900 |
| 2024/04/15 | 9,530 | 9,640 | 9,450 | 9,590 | -90 | -0.9% | 25,500 |
| 2024/04/12 | 10,040 | 10,040 | 9,570 | 9,680 | -360 | -3.6% | 34,600 |
| 2024/04/11 | 9,760 | 10,100 | 9,720 | 10,040 | +80 | +0.8% | 23,800 |
| 2024/04/10 | 10,290 | 10,340 | 9,950 | 9,960 | -330 | -3.2% | 22,300 |
| 2024/04/09 | 9,990 | 10,340 | 9,900 | 10,290 | +310 | +3.1% | 18,800 |
| 2024/04/08 | 9,880 | 10,190 | 9,840 | 9,980 | +40 | +0.4% | 33,200 |
| 2024/04/05 | 9,780 | 10,360 | 9,770 | 9,940 | -110 | -1.1% | 21,500 |
| 2024/04/04 | 10,070 | 10,230 | 9,650 | 10,050 | -50 | -0.5% | 37,800 |
| 2024/04/03 | 10,100 | 10,290 | 9,700 | 10,100 | -420 | -4% | 60,400 |
| 2024/04/02 | 11,370 | 11,370 | 10,260 | 10,520 | -880 | -7.7% | 49,100 |
| 2024/04/01 | 11,730 | 11,730 | 11,050 | 11,400 | -360 | -3.1% | 23,200 |
| 2024/03/29 | 11,820 | 12,020 | 11,620 | 11,760 | +80 | +0.7% | 16,200 |
| 2024/03/28 | 11,380 | 11,820 | 11,200 | 11,680 | +480 | +4.3% | 21,500 |
| 2024/03/27 | 11,280 | 11,430 | 11,190 | 11,200 | -240 | -2.1% | 12,000 |
| 2024/03/26 | 11,110 | 11,440 | 11,090 | 11,440 | +370 | +3.3% | 14,100 |
| 2024/03/25 | 11,010 | 11,370 | 10,750 | 11,070 | -240 | -2.1% | 14,200 |
| 2024/03/22 | 11,890 | 11,890 | 11,200 | 11,310 | -160 | -1.4% | 19,700 |
| 2024/03/21 | 11,070 | 11,890 | 10,970 | 11,470 | +420 | +3.8% | 45,100 |
| 2024/03/19 | 11,170 | 11,230 | 10,910 | 11,050 | -70 | -0.6% | 17,700 |
| 2024/03/18 | 11,190 | 11,560 | 10,730 | 11,120 | +230 | +2.1% | 30,900 |
| 2024/03/15 | 10,470 | 11,250 | 10,350 | 10,890 | +260 | +2.4% | 42,400 |
251～
300
件表示中 / 3715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 | 361,500円 | +11.8% | +14.3% | 0.28% | 25.29倍 | 3.99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 |
| ＪＤＩ | 1,600円 | -20.2% | - | 0.00% | - | -2.03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。用途拡大や顧客分散で経営再建中 |
| デンヨー | 277,900円 | +1.8% | -3.8% | 2.88% | 11.15倍 | 0.74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 |
| ｓａｎｔｅｃＨＤ | 502,000円 | +8.2% | -8.7% | 2.99% | 12.30倍 | 2.76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 |
| Ｍｉｍａｋｉ | 184,300円 | +5.5% | -0.5% | 2.71% | 9.03倍 | 1.65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
