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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 8,890 | 8,890 | 8,430 | 8,600 | -320 | -3.6% | 59,800 |
| 2024/06/21 | 9,110 | 9,150 | 8,920 | 8,920 | -180 | -2% | 8,000 |
| 2024/06/20 | 8,900 | 9,160 | 8,880 | 9,100 | +80 | +0.9% | 9,100 |
| 2024/06/19 | 8,840 | 9,300 | 8,830 | 9,020 | +30 | +0.3% | 17,900 |
| 2024/06/18 | 8,880 | 9,130 | 8,780 | 8,990 | +290 | +3.3% | 17,600 |
| 2024/06/17 | 8,900 | 8,950 | 8,700 | 8,700 | -320 | -3.5% | 17,500 |
| 2024/06/14 | 9,350 | 9,590 | 8,930 | 9,020 | -310 | -3.3% | 31,100 |
| 2024/06/13 | 10,140 | 10,140 | 9,300 | 9,330 | -680 | -6.8% | 38,000 |
| 2024/06/12 | 10,330 | 10,340 | 9,800 | 10,010 | +340 | +3.5% | 68,500 |
| 2024/06/11 | 9,350 | 9,960 | 9,270 | 9,670 | +610 | +6.7% | 73,500 |
| 2024/06/10 | 8,710 | 9,200 | 8,700 | 9,060 | +480 | +5.6% | 35,100 |
| 2024/06/07 | 8,260 | 8,640 | 8,230 | 8,580 | +470 | +5.8% | 19,900 |
| 2024/06/06 | 8,200 | 8,340 | 8,110 | 8,110 | -20 | -0.2% | 8,600 |
| 2024/06/05 | 8,150 | 8,230 | 8,110 | 8,130 | -50 | -0.6% | 14,800 |
| 2024/06/04 | 8,330 | 8,430 | 8,110 | 8,180 | -100 | -1.2% | 14,600 |
| 2024/06/03 | 8,450 | 8,470 | 8,210 | 8,280 | -20 | -0.2% | 16,700 |
| 2024/05/31 | 8,120 | 8,310 | 8,080 | 8,300 | +100 | +1.2% | 11,900 |
| 2024/05/30 | 7,990 | 8,390 | 7,980 | 8,200 | +100 | +1.2% | 24,000 |
| 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 |
301～
350
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
