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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 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 |
| 2023/05/12 | 4,180 | 4,230 | 4,080 | 4,170 | -35 | -0.8% | 36,200 |
| 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 |
501～
550
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 | 430,500円 | +11.8% | +14.3% | 0.23% | 30.12倍 | 4.75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 | 305,500円 | +1.1% | +11.0% | 3.76% | 10.77倍 | 1.17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 | 106,500円 | +1.1% | +0.1% | 4.04% | 8.86倍 | 0.65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 | 229,300円 | +2.0% | +44.4% | 5.67% | 19.60倍 | 1.07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 | 1,900円 | -20.2% | - | 0.00% | - | -2.41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
