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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 8,190 | 8,260 | 8,070 | 8,200 | +40 | +0.5% | 18,700 |
| 2023/12/26 | 7,980 | 8,160 | 7,970 | 8,160 | +30 | +0.4% | 15,900 |
| 2023/12/25 | 8,450 | 8,450 | 8,130 | 8,130 | -330 | -3.9% | 30,000 |
| 2023/12/22 | 8,160 | 8,570 | 8,150 | 8,460 | +410 | +5.1% | 53,800 |
| 2023/12/21 | 8,130 | 8,270 | 7,960 | 8,050 | -130 | -1.6% | 27,800 |
| 2023/12/20 | 8,210 | 8,240 | 8,020 | 8,180 | +10 | +0.1% | 22,900 |
| 2023/12/19 | 8,030 | 8,170 | 7,990 | 8,170 | +100 | +1.2% | 18,000 |
| 2023/12/18 | 7,810 | 8,070 | 7,800 | 8,070 | +280 | +3.6% | 13,200 |
| 2023/12/15 | 7,770 | 8,140 | 7,770 | 7,790 | +60 | +0.8% | 29,200 |
| 2023/12/14 | 7,950 | 8,030 | 7,660 | 7,730 | -100 | -1.3% | 23,600 |
| 2023/12/13 | 7,570 | 7,880 | 7,570 | 7,830 | +110 | +1.4% | 21,100 |
| 2023/12/12 | 7,830 | 7,960 | 7,700 | 7,720 | +70 | +0.9% | 34,700 |
| 2023/12/11 | 7,610 | 7,800 | 7,540 | 7,650 | +90 | +1.2% | 21,600 |
| 2023/12/08 | 7,490 | 7,660 | 7,420 | 7,560 | +40 | +0.5% | 20,400 |
| 2023/12/07 | 7,610 | 7,650 | 7,510 | 7,520 | -240 | -3.1% | 14,600 |
| 2023/12/06 | 7,470 | 7,820 | 7,470 | 7,760 | +290 | +3.9% | 29,700 |
| 2023/12/05 | 7,910 | 7,920 | 7,470 | 7,470 | -590 | -7.3% | 34,200 |
| 2023/12/04 | 7,900 | 8,110 | 7,850 | 8,060 | +140 | +1.8% | 24,900 |
| 2023/12/01 | 7,900 | 8,160 | 7,840 | 7,920 | -80 | -1% | 33,200 |
| 2023/11/30 | 7,640 | 8,050 | 7,620 | 8,000 | +430 | +5.7% | 39,800 |
| 2023/11/29 | 7,690 | 7,690 | 7,550 | 7,570 | -60 | -0.8% | 9,800 |
| 2023/11/28 | 7,780 | 7,870 | 7,560 | 7,630 | -150 | -1.9% | 22,700 |
| 2023/11/27 | 7,980 | 8,030 | 7,670 | 7,780 | +40 | +0.5% | 35,300 |
| 2023/11/24 | 7,520 | 7,750 | 7,480 | 7,740 | +290 | +3.9% | 23,300 |
| 2023/11/22 | 7,620 | 7,650 | 7,350 | 7,450 | -50 | -0.7% | 20,200 |
| 2023/11/21 | 7,740 | 7,740 | 7,470 | 7,500 | -120 | -1.6% | 16,300 |
| 2023/11/20 | 7,480 | 7,750 | 7,480 | 7,620 | +70 | +0.9% | 20,600 |
| 2023/11/17 | 7,450 | 7,610 | 7,360 | 7,550 | +180 | +2.4% | 39,800 |
| 2023/11/16 | 7,420 | 7,470 | 7,230 | 7,370 | -50 | -0.7% | 30,200 |
| 2023/11/15 | 7,570 | 7,770 | 7,360 | 7,420 | -260 | -3.4% | 31,000 |
| 2023/11/14 | 7,260 | 7,690 | 7,260 | 7,680 | +430 | +5.9% | 47,100 |
| 2023/11/13 | 6,930 | 7,250 | 6,930 | 7,250 | +420 | +6.1% | 44,300 |
| 2023/11/10 | 6,430 | 6,840 | 6,410 | 6,830 | +310 | +4.8% | 24,600 |
| 2023/11/09 | 6,370 | 6,560 | 6,370 | 6,520 | +120 | +1.9% | 15,500 |
| 2023/11/08 | 6,640 | 6,720 | 6,360 | 6,400 | -220 | -3.3% | 27,300 |
| 2023/11/07 | 6,850 | 6,990 | 6,620 | 6,620 | -200 | -2.9% | 36,600 |
| 2023/11/06 | 7,010 | 7,030 | 6,660 | 6,820 | -190 | -2.7% | 38,800 |
| 2023/11/02 | 7,020 | 7,140 | 6,870 | 7,010 | -100 | -1.4% | 36,800 |
| 2023/11/01 | 7,160 | 7,290 | 6,650 | 7,110 | +60 | +0.9% | 95,500 |
| 2023/10/31 | 6,410 | 7,050 | 6,390 | 7,050 | +1,000 | +16.5% | 191,500 |
| 2023/10/30 | 5,990 | 6,220 | 5,960 | 6,050 | +160 | +2.7% | 70,600 |
| 2023/10/27 | 5,790 | 5,890 | 5,730 | 5,890 | +120 | +2.1% | 21,800 |
| 2023/10/26 | 5,990 | 5,990 | 5,770 | 5,770 | -230 | -3.8% | 23,800 |
| 2023/10/25 | 6,190 | 6,190 | 6,000 | 6,000 | -100 | -1.6% | 13,200 |
| 2023/10/24 | 6,040 | 6,140 | 5,790 | 6,100 | +120 | +2% | 33,000 |
| 2023/10/23 | 6,170 | 6,190 | 5,960 | 5,980 | -290 | -4.6% | 20,200 |
| 2023/10/20 | 6,200 | 6,300 | 6,160 | 6,270 | +70 | +1.1% | 10,500 |
| 2023/10/19 | 6,480 | 6,480 | 6,200 | 6,200 | -310 | -4.8% | 23,000 |
| 2023/10/18 | 6,500 | 6,580 | 6,480 | 6,510 | +60 | +0.9% | 6,800 |
| 2023/10/17 | 6,590 | 6,600 | 6,410 | 6,450 | -40 | -0.6% | 15,700 |
351～
400
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
