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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 4,335 | 4,335 | 4,185 | 4,205 | -95 | -2.2% | 10,300 |
| 2023/05/10 | 4,330 | 4,415 | 4,295 | 4,300 | -35 | -0.8% | 14,400 |
| 2023/05/09 | 4,260 | 4,365 | 4,250 | 4,335 | +75 | +1.8% | 23,300 |
| 2023/05/08 | 4,250 | 4,365 | 4,250 | 4,260 | +30 | +0.7% | 23,100 |
| 2023/05/02 | 4,185 | 4,260 | 4,145 | 4,230 | +50 | +1.2% | 19,800 |
| 2023/05/01 | 4,160 | 4,245 | 4,115 | 4,180 | +80 | +2% | 19,800 |
| 2023/04/28 | 4,195 | 4,205 | 4,095 | 4,100 | -95 | -2.3% | 21,800 |
| 2023/04/27 | 4,050 | 4,200 | 4,050 | 4,195 | +175 | +4.4% | 25,200 |
| 2023/04/26 | 4,125 | 4,125 | 3,985 | 4,020 | -105 | -2.5% | 19,100 |
| 2023/04/25 | 4,125 | 4,195 | 4,055 | 4,125 | ±0 | ±0% | 12,100 |
| 2023/04/24 | 4,125 | 4,150 | 4,090 | 4,125 | -15 | -0.4% | 7,600 |
| 2023/04/21 | 4,200 | 4,200 | 4,090 | 4,140 | -60 | -1.4% | 20,100 |
| 2023/04/20 | 4,255 | 4,255 | 4,195 | 4,200 | -65 | -1.5% | 10,600 |
| 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 |
251～
300
件表示中 / 3457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 |
| 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 |
| 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 |
| 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
