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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 100 | 100 | 96 | 99 | -1 | -1% | 67,000 |
| 2012/12/07 | 99 | 100 | 99 | 100 | +1 | +1% | 44,000 |
| 2012/12/06 | 99 | 99 | 97 | 99 | ±0 | ±0% | 29,000 |
| 2012/12/05 | 96 | 99 | 96 | 99 | +1 | +1% | 32,000 |
| 2012/12/04 | 97 | 98 | 95 | 98 | -1 | -1% | 54,000 |
| 2012/12/03 | 99 | 103 | 98 | 99 | +3 | +3.1% | 179,000 |
| 2012/11/30 | 95 | 96 | 94 | 96 | +2 | +2.1% | 38,000 |
| 2012/11/29 | 93 | 94 | 92 | 94 | +2 | +2.2% | 37,000 |
| 2012/11/28 | 97 | 97 | 92 | 92 | -5 | -5.2% | 61,000 |
| 2012/11/27 | 96 | 99 | 90 | 97 | +2 | +2.1% | 138,000 |
| 2012/11/26 | 101 | 101 | 95 | 95 | -3 | -3.1% | 52,000 |
| 2012/11/22 | 101 | 101 | 95 | 98 | +1 | +1% | 85,000 |
| 2012/11/21 | 91 | 98 | 91 | 97 | +7 | +7.8% | 115,000 |
| 2012/11/20 | 92 | 92 | 90 | 90 | -4 | -4.3% | 31,000 |
| 2012/11/19 | 92 | 94 | 92 | 94 | +2 | +2.2% | 31,000 |
| 2012/11/16 | 88 | 92 | 87 | 92 | +4 | +4.5% | 35,000 |
| 2012/11/15 | 85 | 89 | 85 | 88 | +3 | +3.5% | 50,000 |
| 2012/11/14 | 85 | 85 | 85 | 85 | -1 | -1.2% | 5,000 |
| 2012/11/13 | 87 | 88 | 85 | 86 | -1 | -1.1% | 37,000 |
| 2012/11/12 | 89 | 90 | 87 | 87 | -2 | -2.2% | 22,000 |
| 2012/11/09 | 89 | 99 | 87 | 89 | ±0 | ±0% | 172,000 |
| 2012/11/08 | 86 | 89 | 82 | 89 | +3 | +3.5% | 65,000 |
| 2012/11/07 | 86 | 86 | 86 | 86 | ±0 | ±0% | 4,000 |
| 2012/11/06 | 85 | 86 | 85 | 86 | -2 | -2.3% | 25,000 |
| 2012/11/05 | 87 | 88 | 86 | 88 | +1 | +1.1% | 19,000 |
| 2012/11/02 | 87 | 88 | 87 | 87 | -1 | -1.1% | 8,000 |
| 2012/11/01 | 89 | 90 | 86 | 88 | -1 | -1.1% | 17,000 |
| 2012/10/31 | 87 | 89 | 86 | 89 | +3 | +3.5% | 13,000 |
| 2012/10/30 | 87 | 87 | 86 | 86 | -1 | -1.1% | 3,000 |
| 2012/10/29 | 85 | 87 | 85 | 87 | +1 | +1.2% | 15,000 |
| 2012/10/26 | 87 | 90 | 85 | 86 | -1 | -1.1% | 65,000 |
| 2012/10/25 | 83 | 90 | 82 | 87 | +4 | +4.8% | 55,000 |
| 2012/10/24 | 85 | 85 | 81 | 83 | -2 | -2.4% | 66,000 |
| 2012/10/23 | 85 | 85 | 84 | 85 | +1 | +1.2% | 18,000 |
| 2012/10/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 11,000 |
| 2012/10/19 | 83 | 84 | 82 | 84 | ±0 | ±0% | 64,000 |
| 2012/10/18 | 86 | 86 | 83 | 84 | -2 | -2.3% | 26,000 |
| 2012/10/17 | 85 | 87 | 84 | 86 | +2 | +2.4% | 53,000 |
| 2012/10/16 | 80 | 85 | 80 | 84 | +5 | +6.3% | 60,000 |
| 2012/10/15 | 81 | 81 | 79 | 79 | -2 | -2.5% | 17,000 |
| 2012/10/12 | 81 | 82 | 80 | 81 | +1 | +1.3% | 11,000 |
| 2012/10/11 | 81 | 81 | 80 | 80 | -1 | -1.2% | 12,000 |
| 2012/10/10 | 82 | 85 | 81 | 81 | -1 | -1.2% | 11,000 |
| 2012/10/09 | 84 | 84 | 82 | 82 | -1 | -1.2% | 28,000 |
| 2012/10/05 | 82 | 83 | 82 | 83 | +1 | +1.2% | 6,000 |
| 2012/10/04 | 84 | 84 | 81 | 82 | -1 | -1.2% | 80,000 |
| 2012/10/03 | 85 | 85 | 82 | 83 | -4 | -4.6% | 38,000 |
| 2012/10/02 | 89 | 89 | 84 | 87 | ±0 | ±0% | 27,000 |
| 2012/10/01 | 90 | 90 | 87 | 87 | -5 | -5.4% | 26,000 |
| 2012/09/28 | 91 | 93 | 91 | 92 | +1 | +1.1% | 33,000 |
3051～
3100
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 | 354,000円 | +11.8% | +14.3% | 0.28% | 24.77倍 | 3.91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 | 279,200円 | +1.8% | -3.8% | 2.87% | 11.20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 | 508,000円 | +8.2% | -8.7% | 2.95% | 12.45倍 | 2.79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 | 183,100円 | +5.5% | -0.5% | 2.73% | 8.97倍 | 1.64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
