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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 9,800 | 9,800 | 9,160 | 9,190 | -550 | -5.6% | 48,500 |
| 2024/01/25 | 9,680 | 9,790 | 9,530 | 9,740 | +200 | +2.1% | 29,400 |
| 2024/01/24 | 9,200 | 9,580 | 9,190 | 9,540 | +350 | +3.8% | 32,900 |
| 2024/01/23 | 9,430 | 9,490 | 9,190 | 9,190 | -150 | -1.6% | 25,400 |
| 2024/01/22 | 9,480 | 9,500 | 9,180 | 9,340 | -50 | -0.5% | 39,400 |
| 2024/01/19 | 9,190 | 9,390 | 9,190 | 9,390 | +350 | +3.9% | 27,700 |
| 2024/01/18 | 8,910 | 9,320 | 8,900 | 9,040 | +130 | +1.5% | 32,800 |
| 2024/01/17 | 8,880 | 9,060 | 8,880 | 8,910 | +30 | +0.3% | 18,400 |
| 2024/01/16 | 9,090 | 9,180 | 8,820 | 8,880 | -60 | -0.7% | 42,200 |
| 2024/01/15 | 8,530 | 9,030 | 8,500 | 8,940 | +530 | +6.3% | 43,300 |
| 2024/01/12 | 8,510 | 8,590 | 8,360 | 8,410 | -60 | -0.7% | 14,900 |
| 2024/01/11 | 8,670 | 8,680 | 8,360 | 8,470 | -50 | -0.6% | 30,600 |
| 2024/01/10 | 8,460 | 8,570 | 8,420 | 8,520 | +70 | +0.8% | 18,000 |
| 2024/01/09 | 8,240 | 8,470 | 8,230 | 8,450 | +140 | +1.7% | 26,600 |
| 2024/01/05 | 8,300 | 8,450 | 8,270 | 8,310 | +60 | +0.7% | 22,800 |
| 2024/01/04 | 8,120 | 8,300 | 7,900 | 8,250 | +50 | +0.6% | 18,500 |
| 2023/12/29 | 8,100 | 8,330 | 8,070 | 8,200 | +140 | +1.7% | 26,500 |
| 2023/12/28 | 8,050 | 8,150 | 7,970 | 8,060 | -140 | -1.7% | 10,800 |
| 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 |
401～
450
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 | 424,500円 | +11.8% | +14.3% | 0.24% | 29.70倍 | 4.68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 | 308,500円 | -2.4% | -1.9% | 3.57% | 16.89倍 | 0.94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 | 2,000円 | -20.2% | - | 0.00% | - | -2.54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 | 296,100円 | +1.8% | -3.8% | 2.70% | 11.88倍 | 0.78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
