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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/13 | 3,080 | 3,080 | 2,950 | 3,020 | +10 | +0.3% | 42,500 |
| 2022/12/12 | 2,939 | 3,095 | 2,920 | 3,010 | +124 | +4.3% | 90,600 |
| 2022/12/09 | 2,742 | 2,894 | 2,742 | 2,886 | +131 | +4.8% | 30,400 |
| 2022/12/08 | 2,850 | 2,871 | 2,755 | 2,755 | -35 | -1.3% | 27,500 |
| 2022/12/07 | 2,666 | 2,799 | 2,663 | 2,790 | +124 | +4.7% | 28,700 |
| 2022/12/06 | 2,628 | 2,685 | 2,622 | 2,666 | +33 | +1.3% | 17,200 |
| 2022/12/05 | 2,669 | 2,669 | 2,600 | 2,633 | -68 | -2.5% | 18,500 |
| 2022/12/02 | 2,750 | 2,759 | 2,695 | 2,701 | -49 | -1.8% | 25,200 |
| 2022/12/01 | 2,774 | 2,774 | 2,730 | 2,750 | -2 | -0.1% | 13,600 |
| 2022/11/30 | 2,770 | 2,770 | 2,725 | 2,752 | -18 | -0.6% | 13,200 |
| 2022/11/29 | 2,796 | 2,796 | 2,716 | 2,770 | -17 | -0.6% | 17,900 |
| 2022/11/28 | 2,811 | 2,815 | 2,780 | 2,787 | -24 | -0.9% | 14,400 |
| 2022/11/25 | 2,798 | 2,830 | 2,794 | 2,811 | -37 | -1.3% | 13,400 |
| 2022/11/24 | 2,802 | 2,857 | 2,802 | 2,848 | +34 | +1.2% | 15,300 |
| 2022/11/22 | 2,805 | 2,821 | 2,792 | 2,814 | ±0 | ±0% | 16,900 |
| 2022/11/21 | 2,800 | 2,837 | 2,795 | 2,814 | +7 | +0.2% | 4,600 |
551～
600
件表示中 / 3692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 | 297,100円 | +21.9% | +18.5% | 0.20% | 24.07倍 | 3.54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 |
| デンヨー | 235,300円 | +1.2% | -5.1% | 2.97% | 10.24倍 | 0.64倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| ｓａｎｔｅｃＨＤ | 422,000円 | +21.9% | +11.7% | 3.32% | 11.28倍 | 2.49倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ヤーマン | 84,400円 | -21.9% | -40.6% | 1.07% | 42.22倍 | 1.87倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
