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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,870 | 1,918 | 1,786 | 1,804 | -62 | -3.3% | 155,500 |
| 2024/06/13 | 2,028 | 2,028 | 1,860 | 1,866 | -136 | -6.8% | 190,000 |
| 2024/06/12 | 2,066 | 2,068 | 1,960 | 2,002 | +68 | +3.5% | 342,500 |
| 2024/06/11 | 1,870 | 1,992 | 1,854 | 1,934 | +122 | +6.7% | 367,500 |
| 2024/06/10 | 1,742 | 1,840 | 1,740 | 1,812 | +96 | +5.6% | 175,500 |
| 2024/06/07 | 1,652 | 1,728 | 1,646 | 1,716 | +94 | +5.8% | 99,500 |
| 2024/06/06 | 1,640 | 1,668 | 1,622 | 1,622 | -4 | -0.2% | 43,000 |
| 2024/06/05 | 1,630 | 1,646 | 1,622 | 1,626 | -10 | -0.6% | 74,000 |
| 2024/06/04 | 1,666 | 1,686 | 1,622 | 1,636 | -20 | -1.2% | 73,000 |
| 2024/06/03 | 1,690 | 1,694 | 1,642 | 1,656 | -4 | -0.2% | 83,500 |
| 2024/05/31 | 1,624 | 1,662 | 1,616 | 1,660 | +20 | +1.2% | 59,500 |
| 2024/05/30 | 1,598 | 1,678 | 1,596 | 1,640 | +20 | +1.2% | 120,000 |
| 2024/05/29 | 1,680 | 1,680 | 1,612 | 1,620 | ±0 | ±0% | 102,500 |
| 2024/05/28 | 1,588 | 1,634 | 1,588 | 1,620 | +36 | +2.3% | 72,000 |
| 2024/05/27 | 1,632 | 1,632 | 1,570 | 1,584 | -32 | -2% | 187,000 |
| 2024/05/24 | 1,724 | 1,754 | 1,614 | 1,616 | -134 | -7.7% | 269,500 |
| 2024/05/23 | 1,758 | 1,780 | 1,742 | 1,750 | ±0 | ±0% | 75,500 |
| 2024/05/22 | 1,744 | 1,768 | 1,726 | 1,750 | ±0 | ±0% | 126,000 |
| 2024/05/21 | 1,786 | 1,872 | 1,750 | 1,750 | -36 | -2% | 157,000 |
| 2024/05/20 | 1,768 | 1,818 | 1,756 | 1,786 | +10 | +0.6% | 157,000 |
| 2024/05/17 | 1,860 | 1,888 | 1,746 | 1,776 | -114 | -6% | 614,000 |
| 2024/05/16 | 2,052 | 2,068 | 1,886 | 1,890 | -158 | -7.7% | 342,000 |
| 2024/05/15 | 2,034 | 2,064 | 1,960 | 2,048 | -18 | -0.9% | 223,500 |
| 2024/05/14 | 2,118 | 2,194 | 2,038 | 2,066 | -50 | -2.4% | 387,500 |
| 2024/05/13 | 2,040 | 2,138 | 1,932 | 2,116 | +276 | +15% | 940,500 |
| 2024/05/10 | 1,740 | 1,868 | 1,740 | 1,840 | +100 | +5.7% | 324,500 |
| 2024/05/09 | 1,762 | 1,774 | 1,702 | 1,740 | +8 | +0.5% | 201,500 |
| 2024/05/08 | 1,866 | 1,878 | 1,716 | 1,732 | -134 | -7.2% | 257,000 |
| 2024/05/07 | 1,836 | 1,870 | 1,824 | 1,866 | +44 | +2.4% | 89,500 |
| 2024/05/02 | 1,788 | 1,854 | 1,778 | 1,822 | +28 | +1.6% | 78,000 |
| 2024/05/01 | 1,844 | 1,844 | 1,778 | 1,794 | -20 | -1.1% | 97,000 |
| 2024/04/30 | 1,768 | 1,814 | 1,750 | 1,814 | +36 | +2% | 75,500 |
| 2024/04/26 | 1,818 | 1,828 | 1,754 | 1,778 | -34 | -1.9% | 112,000 |
| 2024/04/25 | 1,780 | 1,864 | 1,772 | 1,812 | +32 | +1.8% | 282,500 |
| 2024/04/24 | 1,768 | 1,786 | 1,742 | 1,780 | +12 | +0.7% | 57,500 |
| 2024/04/23 | 1,768 | 1,778 | 1,730 | 1,768 | +30 | +1.7% | 139,000 |
| 2024/04/22 | 1,788 | 1,800 | 1,734 | 1,738 | -52 | -2.9% | 172,000 |
| 2024/04/19 | 1,830 | 1,858 | 1,754 | 1,790 | -66 | -3.6% | 126,500 |
| 2024/04/18 | 1,814 | 1,884 | 1,782 | 1,856 | +8 | +0.4% | 150,000 |
| 2024/04/17 | 1,850 | 1,860 | 1,824 | 1,848 | -24 | -1.3% | 145,500 |
| 2024/04/16 | 1,880 | 1,916 | 1,832 | 1,872 | -46 | -2.4% | 239,500 |
| 2024/04/15 | 1,906 | 1,928 | 1,890 | 1,918 | -18 | -0.9% | 127,500 |
| 2024/04/12 | 2,008 | 2,008 | 1,914 | 1,936 | -72 | -3.6% | 173,000 |
| 2024/04/11 | 1,952 | 2,020 | 1,944 | 2,008 | +16 | +0.8% | 119,000 |
| 2024/04/10 | 2,058 | 2,068 | 1,990 | 1,992 | -66 | -3.2% | 111,500 |
| 2024/04/09 | 1,998 | 2,068 | 1,980 | 2,058 | +62 | +3.1% | 94,000 |
| 2024/04/08 | 1,976 | 2,038 | 1,968 | 1,996 | +8 | +0.4% | 166,000 |
| 2024/04/05 | 1,956 | 2,072 | 1,954 | 1,988 | -22 | -1.1% | 107,500 |
| 2024/04/04 | 2,014 | 2,046 | 1,930 | 2,010 | -10 | -0.5% | 189,000 |
| 2024/04/03 | 2,020 | 2,058 | 1,940 | 2,020 | -84 | -4% | 302,000 |
501～
550
件表示中 / 3977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 | 573,000円 | +9.6% | +10.1% | 0.26% | 20.18倍 | 5.27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 | 429,500円 | +4.2% | +8.4% | 2.68% | 15.48倍 | 1.48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 |
| 象 印 | 142,600円 | +1.5% | -14.5% | 3.23% | 18.87倍 | 1.00倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| マクセル | 215,400円 | +10.5% | +16.3% | 2.60% | 11.86倍 | 0.91倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| 日電波 | 357,000円 | +10.9% | +21.5% | 0.84% | 35.59倍 | 2.56倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
