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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 4,250 | 4,290 | 4,230 | 4,265 | +35 | +0.8% | 7,000 |
| 2023/04/18 | 4,280 | 4,320 | 4,230 | 4,230 | -50 | -1.2% | 7,100 |
| 2023/04/17 | 4,440 | 4,440 | 4,210 | 4,280 | -160 | -3.6% | 25,600 |
| 2023/04/14 | 4,415 | 4,470 | 4,410 | 4,440 | +30 | +0.7% | 6,700 |
| 2023/04/13 | 4,455 | 4,470 | 4,400 | 4,410 | -10 | -0.2% | 7,200 |
| 2023/04/12 | 4,530 | 4,530 | 4,420 | 4,420 | -60 | -1.3% | 17,100 |
| 2023/04/11 | 4,525 | 4,595 | 4,475 | 4,480 | -15 | -0.3% | 20,800 |
| 2023/04/10 | 4,435 | 4,610 | 4,420 | 4,495 | +90 | +2% | 39,900 |
| 2023/04/07 | 4,255 | 4,465 | 4,255 | 4,405 | +95 | +2.2% | 33,300 |
| 2023/04/06 | 4,105 | 4,370 | 4,105 | 4,310 | +180 | +4.4% | 43,600 |
| 2023/04/05 | 4,075 | 4,180 | 4,045 | 4,130 | +40 | +1% | 22,200 |
| 2023/04/04 | 4,230 | 4,230 | 4,055 | 4,090 | -155 | -3.7% | 33,500 |
| 2023/04/03 | 4,315 | 4,340 | 4,195 | 4,245 | -50 | -1.2% | 20,300 |
| 2023/03/31 | 4,240 | 4,335 | 4,200 | 4,295 | +50 | +1.2% | 17,600 |
| 2023/03/30 | 4,340 | 4,340 | 4,185 | 4,245 | +50 | +1.2% | 14,900 |
| 2023/03/29 | 4,215 | 4,255 | 4,170 | 4,195 | -15 | -0.4% | 12,200 |
| 2023/03/28 | 4,260 | 4,285 | 4,180 | 4,210 | -25 | -0.6% | 22,000 |
| 2023/03/27 | 4,600 | 4,610 | 4,230 | 4,235 | -410 | -8.8% | 82,500 |
| 2023/03/24 | 4,545 | 4,715 | 4,490 | 4,645 | +140 | +3.1% | 30,700 |
| 2023/03/23 | 4,450 | 4,505 | 4,350 | 4,505 | +55 | +1.2% | 26,700 |
| 2023/03/22 | 4,480 | 4,595 | 4,440 | 4,450 | +40 | +0.9% | 16,600 |
| 2023/03/20 | 4,570 | 4,600 | 4,410 | 4,410 | -185 | -4% | 30,800 |
| 2023/03/17 | 4,450 | 4,630 | 4,400 | 4,595 | +130 | +2.9% | 29,300 |
| 2023/03/16 | 4,480 | 4,545 | 4,330 | 4,465 | -85 | -1.9% | 37,200 |
| 2023/03/15 | 4,330 | 4,645 | 4,330 | 4,550 | +280 | +6.6% | 59,300 |
| 2023/03/14 | 4,265 | 4,445 | 4,215 | 4,270 | -10 | -0.2% | 31,100 |
| 2023/03/13 | 4,330 | 4,370 | 4,230 | 4,280 | -120 | -2.7% | 21,300 |
| 2023/03/10 | 4,310 | 4,480 | 4,310 | 4,400 | +30 | +0.7% | 20,100 |
| 2023/03/09 | 4,405 | 4,405 | 4,250 | 4,370 | -35 | -0.8% | 25,900 |
| 2023/03/08 | 4,390 | 4,450 | 4,355 | 4,405 | +40 | +0.9% | 13,800 |
| 2023/03/07 | 4,350 | 4,435 | 4,350 | 4,365 | -5 | -0.1% | 12,500 |
| 2023/03/06 | 4,300 | 4,500 | 4,300 | 4,370 | +140 | +3.3% | 27,300 |
| 2023/03/03 | 4,270 | 4,270 | 4,145 | 4,230 | +10 | +0.2% | 21,900 |
| 2023/03/02 | 4,365 | 4,410 | 4,200 | 4,220 | -105 | -2.4% | 22,800 |
| 2023/03/01 | 4,280 | 4,380 | 4,255 | 4,325 | +45 | +1.1% | 7,800 |
| 2023/02/28 | 4,295 | 4,345 | 4,245 | 4,280 | -10 | -0.2% | 9,600 |
| 2023/02/27 | 4,375 | 4,375 | 4,255 | 4,290 | -115 | -2.6% | 19,700 |
| 2023/02/24 | 4,350 | 4,475 | 4,350 | 4,405 | +50 | +1.1% | 12,200 |
| 2023/02/22 | 4,470 | 4,505 | 4,355 | 4,355 | -160 | -3.5% | 29,900 |
| 2023/02/21 | 4,555 | 4,620 | 4,430 | 4,515 | -60 | -1.3% | 28,800 |
| 2023/02/20 | 4,700 | 4,700 | 4,560 | 4,575 | -110 | -2.3% | 49,400 |
| 2023/02/17 | 4,380 | 4,685 | 4,380 | 4,685 | +335 | +7.7% | 109,300 |
| 2023/02/16 | 4,185 | 4,350 | 4,175 | 4,350 | +190 | +4.6% | 47,900 |
| 2023/02/15 | 4,155 | 4,210 | 4,120 | 4,160 | +35 | +0.8% | 32,800 |
| 2023/02/14 | 3,985 | 4,155 | 3,955 | 4,125 | +180 | +4.6% | 38,300 |
| 2023/02/13 | 4,000 | 4,000 | 3,850 | 3,945 | -45 | -1.1% | 23,000 |
| 2023/02/10 | 3,970 | 4,075 | 3,950 | 3,990 | +10 | +0.3% | 23,000 |
| 2023/02/09 | 4,025 | 4,170 | 3,980 | 3,980 | -45 | -1.1% | 43,700 |
| 2023/02/08 | 3,895 | 4,030 | 3,815 | 4,025 | +145 | +3.7% | 42,100 |
| 2023/02/07 | 3,815 | 3,900 | 3,815 | 3,880 | +65 | +1.7% | 20,600 |
401～
450
件表示中 / 3594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 | 237,400円 | +21.9% | +18.5% | 0.25% | 19.23倍 | 2.82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 |
| タムラ製 | 49,400円 | +5.0% | +0.9% | 2.63% | 11.88倍 | 0.65倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ヨコオ | 169,900円 | +6.6% | -1.6% | 2.83% | 16.85倍 | 0.80倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| ミツバ | 86,500円 | -1.8% | -26.2% | 1.16% | 3.72倍 | 0.43倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ＫＯＡ | 97,600円 | -3.1% | -81.5% | 4.10% | 451.86倍 | 0.46倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
