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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,800 | 4,840 | 4,710 | 4,710 | -55 | -1.2% | 16,600 |
| 2023/07/21 | 4,760 | 4,775 | 4,735 | 4,765 | -25 | -0.5% | 12,700 |
| 2023/07/20 | 4,835 | 4,850 | 4,760 | 4,790 | -45 | -0.9% | 10,600 |
| 2023/07/19 | 4,775 | 4,840 | 4,755 | 4,835 | +45 | +0.9% | 9,800 |
| 2023/07/18 | 4,790 | 4,820 | 4,745 | 4,790 | +5 | +0.1% | 8,600 |
| 2023/07/14 | 4,990 | 4,990 | 4,785 | 4,785 | -130 | -2.6% | 14,200 |
| 2023/07/13 | 4,730 | 4,950 | 4,705 | 4,915 | +135 | +2.8% | 38,300 |
| 2023/07/12 | 4,880 | 4,890 | 4,760 | 4,780 | -110 | -2.2% | 22,700 |
| 2023/07/11 | 4,935 | 4,985 | 4,890 | 4,890 | -40 | -0.8% | 13,400 |
| 2023/07/10 | 4,970 | 4,975 | 4,890 | 4,930 | -45 | -0.9% | 17,500 |
| 2023/07/07 | 4,950 | 5,020 | 4,905 | 4,975 | -25 | -0.5% | 19,800 |
| 2023/07/06 | 5,060 | 5,120 | 4,980 | 5,000 | -120 | -2.3% | 32,300 |
| 2023/07/05 | 5,200 | 5,200 | 5,080 | 5,120 | -110 | -2.1% | 25,600 |
| 2023/07/04 | 5,240 | 5,250 | 5,190 | 5,230 | -20 | -0.4% | 7,500 |
| 2023/07/03 | 5,210 | 5,320 | 5,200 | 5,250 | +100 | +1.9% | 21,800 |
| 2023/06/30 | 5,230 | 5,230 | 5,130 | 5,150 | -30 | -0.6% | 14,600 |
| 2023/06/29 | 5,220 | 5,250 | 5,140 | 5,180 | ±0 | ±0% | 11,800 |
| 2023/06/28 | 5,190 | 5,260 | 5,130 | 5,180 | -10 | -0.2% | 19,300 |
| 2023/06/27 | 5,060 | 5,240 | 4,975 | 5,190 | +190 | +3.8% | 41,000 |
| 2023/06/26 | 5,220 | 5,220 | 5,000 | 5,000 | -220 | -4.2% | 33,900 |
| 2023/06/23 | 5,400 | 5,440 | 5,200 | 5,220 | -170 | -3.2% | 23,800 |
| 2023/06/22 | 5,070 | 5,510 | 5,070 | 5,390 | +350 | +6.9% | 82,700 |
| 2023/06/21 | 5,030 | 5,130 | 5,020 | 5,040 | -50 | -1% | 15,800 |
| 2023/06/20 | 5,080 | 5,280 | 5,050 | 5,090 | -10 | -0.2% | 37,800 |
| 2023/06/19 | 4,950 | 5,140 | 4,920 | 5,100 | +245 | +5% | 30,500 |
| 2023/06/16 | 5,080 | 5,080 | 4,805 | 4,855 | -145 | -2.9% | 43,600 |
| 2023/06/15 | 5,100 | 5,210 | 5,000 | 5,000 | -130 | -2.5% | 27,700 |
| 2023/06/14 | 5,250 | 5,350 | 5,130 | 5,130 | -100 | -1.9% | 42,300 |
| 2023/06/13 | 5,440 | 5,450 | 5,180 | 5,230 | -140 | -2.6% | 42,800 |
| 2023/06/12 | 5,310 | 5,450 | 5,220 | 5,370 | +60 | +1.1% | 34,800 |
| 2023/06/09 | 5,160 | 5,370 | 5,120 | 5,310 | +150 | +2.9% | 34,800 |
| 2023/06/08 | 5,200 | 5,340 | 5,120 | 5,160 | -10 | -0.2% | 40,500 |
| 2023/06/07 | 5,100 | 5,280 | 4,995 | 5,170 | +50 | +1% | 47,700 |
| 2023/06/06 | 5,200 | 5,350 | 5,010 | 5,120 | +100 | +2% | 80,200 |
| 2023/06/05 | 4,880 | 5,150 | 4,830 | 5,020 | +190 | +3.9% | 100,500 |
| 2023/06/02 | 4,500 | 4,850 | 4,465 | 4,830 | +395 | +8.9% | 94,900 |
| 2023/06/01 | 4,680 | 4,700 | 4,415 | 4,435 | -365 | -7.6% | 74,400 |
| 2023/05/31 | 4,425 | 4,865 | 4,425 | 4,800 | +490 | +11.4% | 252,900 |
| 2023/05/30 | 4,390 | 4,400 | 4,285 | 4,310 | -45 | -1% | 9,200 |
| 2023/05/29 | 4,320 | 4,430 | 4,300 | 4,355 | +40 | +0.9% | 13,300 |
| 2023/05/26 | 4,320 | 4,320 | 4,255 | 4,315 | +40 | +0.9% | 10,300 |
| 2023/05/25 | 4,355 | 4,380 | 4,275 | 4,275 | -90 | -2.1% | 19,300 |
| 2023/05/24 | 4,360 | 4,440 | 4,300 | 4,365 | -20 | -0.5% | 20,000 |
| 2023/05/23 | 4,440 | 4,480 | 4,300 | 4,385 | -50 | -1.1% | 29,300 |
| 2023/05/22 | 4,485 | 4,550 | 4,420 | 4,435 | -55 | -1.2% | 23,000 |
| 2023/05/19 | 4,400 | 4,525 | 4,350 | 4,490 | +90 | +2% | 33,500 |
| 2023/05/18 | 4,300 | 4,420 | 4,240 | 4,400 | +135 | +3.2% | 33,400 |
| 2023/05/17 | 4,400 | 4,420 | 4,265 | 4,265 | -185 | -4.2% | 31,900 |
| 2023/05/16 | 4,370 | 4,540 | 4,370 | 4,450 | +175 | +4.1% | 46,200 |
| 2023/05/15 | 4,255 | 4,435 | 4,200 | 4,275 | +105 | +2.5% | 59,900 |
201～
250
件表示中 / 3458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 | 893,000円 | +21.9% | +18.5% | 0.34% | 15.69倍 | 2.08倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
| オキサイド | 286,600円 | +29.5% | - | 0.00% | 1976.55倍 | 4.14倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 新電元 | 300,000円 | +4.2% | +56.6% | 4.33% | 19.34倍 | 0.44倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。飯能から朝霞へ本部機能を移転 |
| 大崎電 | 60,300円 | -5.4% | -28.9% | 3.32% | 14.15倍 | 0.57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 |
| 日本トリム | 338,000円 | +11.7% | +14.7% | 2.81% | 10.49倍 | 1.16倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
