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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 5,500 | 5,680 | 5,450 | 5,570 | +150 | +2.8% | 27,800 |
| 2023/08/21 | 5,140 | 5,480 | 5,140 | 5,420 | +280 | +5.4% | 21,500 |
| 2023/08/18 | 5,230 | 5,260 | 5,110 | 5,140 | -170 | -3.2% | 19,300 |
| 2023/08/17 | 5,350 | 5,350 | 5,230 | 5,310 | -40 | -0.7% | 14,300 |
| 2023/08/16 | 5,510 | 5,540 | 5,340 | 5,350 | -210 | -3.8% | 23,600 |
| 2023/08/15 | 5,520 | 5,640 | 5,380 | 5,560 | +40 | +0.7% | 15,700 |
| 2023/08/14 | 5,660 | 5,700 | 5,510 | 5,520 | -100 | -1.8% | 12,800 |
| 2023/08/10 | 5,690 | 5,700 | 5,500 | 5,620 | -20 | -0.4% | 26,800 |
| 2023/08/09 | 5,600 | 5,790 | 5,600 | 5,640 | +90 | +1.6% | 31,600 |
| 2023/08/08 | 5,330 | 5,570 | 5,320 | 5,550 | +270 | +5.1% | 58,300 |
| 2023/08/07 | 4,970 | 5,330 | 4,930 | 5,280 | +365 | +7.4% | 67,500 |
| 2023/08/04 | 4,805 | 4,915 | 4,800 | 4,915 | +95 | +2% | 14,200 |
| 2023/08/03 | 4,830 | 4,855 | 4,730 | 4,820 | -70 | -1.4% | 27,300 |
| 2023/08/02 | 5,020 | 5,090 | 4,885 | 4,890 | -130 | -2.6% | 21,300 |
| 2023/08/01 | 5,070 | 5,150 | 5,020 | 5,020 | -50 | -1% | 26,200 |
| 2023/07/31 | 4,840 | 5,110 | 4,840 | 5,070 | +235 | +4.9% | 93,700 |
| 2023/07/28 | 4,860 | 4,975 | 4,635 | 4,835 | -95 | -1.9% | 135,000 |
| 2023/07/27 | 4,925 | 5,030 | 4,875 | 4,930 | +55 | +1.1% | 64,300 |
| 2023/07/26 | 5,010 | 5,070 | 4,875 | 4,875 | +60 | +1.2% | 51,600 |
| 2023/07/25 | 4,720 | 4,850 | 4,720 | 4,815 | +105 | +2.2% | 16,800 |
| 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 |
451～
500
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
