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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 4,460 | 4,465 | 4,175 | 4,245 | -190 | -4.3% | 336,100 |
| 2025/06/24 | 4,500 | 4,505 | 4,300 | 4,435 | -60 | -1.3% | 338,800 |
| 2025/06/23 | 4,490 | 4,790 | 4,420 | 4,495 | +215 | +5% | 431,000 |
| 2025/06/20 | 4,355 | 4,400 | 4,220 | 4,280 | -45 | -1% | 168,600 |
| 2025/06/19 | 4,165 | 4,325 | 4,160 | 4,325 | +130 | +3.1% | 197,800 |
| 2025/06/18 | 4,220 | 4,280 | 4,150 | 4,195 | -25 | -0.6% | 193,600 |
| 2025/06/17 | 4,065 | 4,220 | 3,990 | 4,220 | +140 | +3.4% | 276,300 |
| 2025/06/16 | 3,835 | 4,130 | 3,800 | 4,080 | +280 | +7.4% | 446,500 |
| 2025/06/13 | 3,695 | 3,820 | 3,605 | 3,800 | +65 | +1.7% | 319,700 |
| 2025/06/12 | 3,550 | 3,735 | 3,525 | 3,735 | +180 | +5.1% | 293,800 |
| 2025/06/11 | 3,510 | 3,560 | 3,425 | 3,555 | -5 | -0.1% | 219,000 |
| 2025/06/10 | 3,555 | 3,590 | 3,525 | 3,560 | -30 | -0.8% | 129,100 |
| 2025/06/09 | 3,640 | 3,640 | 3,510 | 3,590 | -25 | -0.7% | 178,300 |
| 2025/06/06 | 3,645 | 3,745 | 3,610 | 3,615 | -65 | -1.8% | 263,400 |
| 2025/06/05 | 3,825 | 3,860 | 3,675 | 3,680 | -180 | -4.7% | 242,700 |
| 2025/06/04 | 3,855 | 3,925 | 3,810 | 3,860 | +130 | +3.5% | 300,700 |
| 2025/06/03 | 3,620 | 3,765 | 3,545 | 3,730 | +150 | +4.2% | 364,400 |
| 2025/06/02 | 3,580 | 3,630 | 3,480 | 3,580 | +65 | +1.8% | 163,200 |
| 2025/05/30 | 3,420 | 3,520 | 3,380 | 3,515 | +125 | +3.7% | 148,900 |
| 2025/05/29 | 3,420 | 3,450 | 3,375 | 3,390 | -30 | -0.9% | 90,900 |
| 2025/05/28 | 3,510 | 3,555 | 3,410 | 3,420 | -20 | -0.6% | 133,100 |
| 2025/05/27 | 3,370 | 3,500 | 3,360 | 3,440 | +85 | +2.5% | 169,800 |
| 2025/05/26 | 3,400 | 3,440 | 3,335 | 3,355 | -25 | -0.7% | 92,400 |
| 2025/05/23 | 3,350 | 3,510 | 3,350 | 3,380 | +10 | +0.3% | 143,600 |
| 2025/05/22 | 3,320 | 3,405 | 3,315 | 3,370 | ±0 | ±0% | 66,700 |
| 2025/05/21 | 3,325 | 3,420 | 3,310 | 3,370 | +40 | +1.2% | 104,400 |
| 2025/05/20 | 3,435 | 3,540 | 3,330 | 3,330 | -105 | -3.1% | 191,800 |
| 2025/05/19 | 3,440 | 3,500 | 3,355 | 3,435 | +65 | +1.9% | 138,600 |
| 2025/05/16 | 3,435 | 3,435 | 3,260 | 3,370 | -55 | -1.6% | 194,900 |
| 2025/05/15 | 3,280 | 3,465 | 3,185 | 3,425 | +130 | +3.9% | 324,600 |
| 2025/05/14 | 3,145 | 3,330 | 3,100 | 3,295 | +372 | +12.7% | 465,600 |
| 2025/05/13 | 2,980 | 2,996 | 2,823 | 2,923 | -37 | -1.3% | 233,500 |
| 2025/05/12 | 2,914 | 3,020 | 2,910 | 2,960 | +48 | +1.6% | 180,200 |
| 2025/05/09 | 3,025 | 3,060 | 2,904 | 2,912 | -128 | -4.2% | 247,900 |
| 2025/05/08 | 2,970 | 3,050 | 2,902 | 3,040 | +10 | +0.3% | 273,900 |
| 2025/05/07 | 2,921 | 3,045 | 2,863 | 3,030 | +59 | +2% | 164,400 |
| 2025/05/02 | 3,080 | 3,080 | 2,932 | 2,971 | -114 | -3.7% | 177,100 |
| 2025/05/01 | 2,985 | 3,150 | 2,985 | 3,085 | +90 | +3% | 165,600 |
| 2025/04/30 | 3,020 | 3,050 | 2,971 | 2,995 | -35 | -1.2% | 127,200 |
| 2025/04/28 | 3,075 | 3,100 | 3,025 | 3,030 | +15 | +0.5% | 106,800 |
| 2025/04/25 | 2,900 | 3,045 | 2,894 | 3,015 | +116 | +4% | 163,400 |
| 2025/04/24 | 2,955 | 3,020 | 2,860 | 2,899 | -53 | -1.8% | 158,600 |
| 2025/04/23 | 3,000 | 3,000 | 2,890 | 2,952 | +12 | +0.4% | 185,200 |
| 2025/04/22 | 2,883 | 2,947 | 2,840 | 2,940 | +8 | +0.3% | 184,700 |
| 2025/04/21 | 3,030 | 3,075 | 2,932 | 2,932 | -143 | -4.7% | 313,100 |
| 2025/04/18 | 2,934 | 3,100 | 2,926 | 3,075 | +119 | +4% | 380,200 |
| 2025/04/17 | 2,848 | 3,070 | 2,813 | 2,956 | +234 | +8.6% | 666,100 |
| 2025/04/16 | 2,712 | 2,799 | 2,680 | 2,722 | +60 | +2.3% | 289,600 |
| 2025/04/15 | 2,537 | 2,708 | 2,537 | 2,662 | +127 | +5% | 225,700 |
| 2025/04/14 | 2,572 | 2,630 | 2,535 | 2,535 | +33 | +1.3% | 192,300 |
1～
50
件表示中 / 3728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 |
| エスペック | 302,000円 | +1.1% | +11.0% | 3.81% | 10.65倍 | 1.16倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 104,800円 | +1.1% | +0.1% | 4.10% | 8.72倍 | 0.64倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＩＤＥＣ | 225,500円 | +2.0% | +44.4% | 5.76% | 19.28倍 | 1.05倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28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 |
市場注目の銘柄
チャート関連のコラム
