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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 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 |
| 2023/02/06 | 3,840 | 3,885 | 3,720 | 3,815 | -5 | -0.1% | 29,200 |
| 2023/02/03 | 3,805 | 3,890 | 3,750 | 3,820 | ±0 | ±0% | 30,200 |
| 2023/02/02 | 3,985 | 4,070 | 3,810 | 3,820 | -170 | -4.3% | 73,700 |
| 2023/02/01 | 3,770 | 4,160 | 3,715 | 3,990 | +245 | +6.5% | 169,000 |
| 2023/01/31 | 3,450 | 3,920 | 3,440 | 3,745 | +295 | +8.6% | 180,200 |
| 2023/01/30 | 3,500 | 3,540 | 3,415 | 3,450 | -30 | -0.9% | 44,700 |
| 2023/01/27 | 3,565 | 3,565 | 3,480 | 3,480 | -80 | -2.2% | 16,200 |
| 2023/01/26 | 3,595 | 3,655 | 3,500 | 3,560 | -15 | -0.4% | 27,900 |
| 2023/01/25 | 3,485 | 3,610 | 3,475 | 3,575 | +60 | +1.7% | 25,500 |
| 2023/01/24 | 3,590 | 3,625 | 3,470 | 3,515 | -35 | -1% | 30,000 |
| 2023/01/23 | 3,490 | 3,595 | 3,490 | 3,550 | +90 | +2.6% | 27,200 |
| 2023/01/20 | 3,420 | 3,480 | 3,420 | 3,460 | +10 | +0.3% | 14,400 |
| 2023/01/19 | 3,425 | 3,455 | 3,405 | 3,450 | -15 | -0.4% | 9,600 |
| 2023/01/18 | 3,500 | 3,500 | 3,390 | 3,465 | -60 | -1.7% | 25,800 |
| 2023/01/17 | 3,440 | 3,540 | 3,440 | 3,525 | +95 | +2.8% | 13,400 |
| 2023/01/16 | 3,490 | 3,540 | 3,430 | 3,430 | -105 | -3% | 24,100 |
| 2023/01/13 | 3,595 | 3,600 | 3,535 | 3,535 | -100 | -2.8% | 19,900 |
| 2023/01/12 | 3,670 | 3,675 | 3,555 | 3,635 | -35 | -1% | 28,800 |
| 2023/01/11 | 3,625 | 3,685 | 3,580 | 3,670 | +20 | +0.5% | 35,900 |
| 2023/01/10 | 3,535 | 3,660 | 3,530 | 3,650 | +185 | +5.3% | 39,400 |
| 2023/01/06 | 3,400 | 3,500 | 3,370 | 3,465 | +75 | +2.2% | 50,700 |
| 2023/01/05 | 3,610 | 3,660 | 3,385 | 3,390 | -215 | -6% | 58,600 |
| 2023/01/04 | 3,740 | 3,880 | 3,605 | 3,605 | -125 | -3.4% | 75,000 |
| 2022/12/30 | 3,620 | 3,745 | 3,550 | 3,730 | +115 | +3.2% | 48,000 |
| 2022/12/29 | 3,720 | 3,795 | 3,615 | 3,615 | -135 | -3.6% | 44,700 |
| 2022/12/28 | 3,790 | 3,965 | 3,675 | 3,750 | -5 | -0.1% | 82,000 |
| 2022/12/27 | 3,660 | 3,805 | 3,655 | 3,755 | +130 | +3.6% | 67,800 |
| 2022/12/26 | 3,410 | 3,635 | 3,380 | 3,625 | +160 | +4.6% | 77,900 |
| 2022/12/23 | 3,535 | 3,650 | 3,450 | 3,465 | -105 | -2.9% | 46,300 |
| 2022/12/22 | 3,515 | 3,595 | 3,380 | 3,570 | +15 | +0.4% | 73,200 |
| 2022/12/21 | 3,570 | 3,660 | 3,380 | 3,555 | -10 | -0.3% | 108,100 |
| 2022/12/20 | 3,465 | 3,725 | 3,415 | 3,565 | +105 | +3% | 191,600 |
| 2022/12/19 | 3,340 | 3,575 | 3,335 | 3,460 | +190 | +5.8% | 135,800 |
| 2022/12/16 | 3,215 | 3,370 | 3,215 | 3,270 | +15 | +0.5% | 70,600 |
| 2022/12/15 | 3,180 | 3,265 | 3,145 | 3,255 | +75 | +2.4% | 66,800 |
| 2022/12/14 | 3,040 | 3,220 | 3,015 | 3,180 | +160 | +5.3% | 67,100 |
301～
350
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% | 14.14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
