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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 2,274 | 2,274 | 2,052 | 2,104 | -176 | -7.7% | 245,500 |
| 2024/04/01 | 2,346 | 2,346 | 2,210 | 2,280 | -72 | -3.1% | 116,000 |
| 2024/03/29 | 2,364 | 2,404 | 2,324 | 2,352 | +16 | +0.7% | 81,000 |
| 2024/03/28 | 2,276 | 2,364 | 2,240 | 2,336 | +96 | +4.3% | 107,500 |
| 2024/03/27 | 2,256 | 2,286 | 2,238 | 2,240 | -48 | -2.1% | 60,000 |
| 2024/03/26 | 2,222 | 2,288 | 2,218 | 2,288 | +74 | +3.3% | 70,500 |
| 2024/03/25 | 2,202 | 2,274 | 2,150 | 2,214 | -48 | -2.1% | 71,000 |
| 2024/03/22 | 2,378 | 2,378 | 2,240 | 2,262 | -32 | -1.4% | 98,500 |
| 2024/03/21 | 2,214 | 2,378 | 2,194 | 2,294 | +84 | +3.8% | 225,500 |
| 2024/03/19 | 2,234 | 2,246 | 2,182 | 2,210 | -14 | -0.6% | 88,500 |
| 2024/03/18 | 2,238 | 2,312 | 2,146 | 2,224 | +46 | +2.1% | 154,500 |
| 2024/03/15 | 2,094 | 2,250 | 2,070 | 2,178 | +52 | +2.4% | 212,000 |
| 2024/03/14 | 2,264 | 2,264 | 2,064 | 2,126 | -138 | -6.1% | 335,500 |
| 2024/03/13 | 2,454 | 2,454 | 2,218 | 2,264 | -130 | -5.4% | 268,000 |
| 2024/03/12 | 2,400 | 2,468 | 2,360 | 2,394 | -28 | -1.2% | 99,000 |
| 2024/03/11 | 2,404 | 2,496 | 2,390 | 2,422 | -102 | -4% | 128,000 |
| 2024/03/08 | 2,520 | 2,576 | 2,480 | 2,524 | +14 | +0.6% | 141,500 |
| 2024/03/07 | 2,496 | 2,556 | 2,420 | 2,510 | +60 | +2.4% | 211,500 |
| 2024/03/06 | 2,396 | 2,462 | 2,360 | 2,450 | +44 | +1.8% | 133,500 |
| 2024/03/05 | 2,330 | 2,410 | 2,282 | 2,406 | +76 | +3.3% | 129,500 |
| 2024/03/04 | 2,290 | 2,338 | 2,270 | 2,330 | +40 | +1.7% | 124,500 |
| 2024/03/01 | 2,294 | 2,430 | 2,290 | 2,290 | +46 | +2% | 266,000 |
| 2024/02/29 | 2,088 | 2,264 | 2,088 | 2,244 | +156 | +7.5% | 271,500 |
| 2024/02/28 | 2,086 | 2,132 | 2,060 | 2,088 | +20 | +1% | 136,000 |
| 2024/02/27 | 2,022 | 2,092 | 2,016 | 2,068 | -4 | -0.2% | 148,000 |
| 2024/02/26 | 2,120 | 2,148 | 2,060 | 2,072 | -38 | -1.8% | 175,000 |
| 2024/02/22 | 2,120 | 2,162 | 2,084 | 2,110 | -36 | -1.7% | 136,000 |
| 2024/02/21 | 2,232 | 2,232 | 2,144 | 2,146 | -86 | -3.9% | 139,500 |
| 2024/02/20 | 2,160 | 2,294 | 2,140 | 2,232 | +72 | +3.3% | 202,000 |
| 2024/02/19 | 2,090 | 2,178 | 2,090 | 2,160 | +72 | +3.4% | 165,000 |
| 2024/02/16 | 2,162 | 2,162 | 2,088 | 2,088 | -42 | -2% | 160,500 |
| 2024/02/15 | 2,172 | 2,190 | 2,076 | 2,130 | -44 | -2% | 209,000 |
| 2024/02/14 | 2,180 | 2,194 | 2,134 | 2,174 | -42 | -1.9% | 135,500 |
| 2024/02/13 | 2,154 | 2,266 | 2,146 | 2,216 | +24 | +1.1% | 299,000 |
| 2024/02/09 | 2,106 | 2,230 | 2,106 | 2,192 | +110 | +5.3% | 251,000 |
| 2024/02/08 | 2,106 | 2,150 | 2,058 | 2,082 | -34 | -1.6% | 180,000 |
| 2024/02/07 | 2,020 | 2,134 | 2,020 | 2,116 | +110 | +5.5% | 269,500 |
| 2024/02/06 | 1,894 | 2,022 | 1,888 | 2,006 | +128 | +6.8% | 357,000 |
| 2024/02/05 | 1,784 | 1,880 | 1,784 | 1,878 | +96 | +5.4% | 256,500 |
| 2024/02/02 | 1,774 | 1,808 | 1,730 | 1,782 | +14 | +0.8% | 176,500 |
| 2024/02/01 | 1,752 | 1,848 | 1,720 | 1,768 | -44 | -2.4% | 336,500 |
| 2024/01/31 | 1,740 | 1,830 | 1,730 | 1,812 | +54 | +3.1% | 281,500 |
| 2024/01/30 | 1,792 | 1,808 | 1,754 | 1,758 | -42 | -2.3% | 154,000 |
| 2024/01/29 | 1,836 | 1,836 | 1,752 | 1,800 | -38 | -2.1% | 364,000 |
| 2024/01/26 | 1,960 | 1,960 | 1,832 | 1,838 | -110 | -5.6% | 242,500 |
| 2024/01/25 | 1,936 | 1,958 | 1,906 | 1,948 | +40 | +2.1% | 147,000 |
| 2024/01/24 | 1,840 | 1,916 | 1,838 | 1,908 | +70 | +3.8% | 164,500 |
| 2024/01/23 | 1,886 | 1,898 | 1,838 | 1,838 | -30 | -1.6% | 127,000 |
| 2024/01/22 | 1,896 | 1,900 | 1,836 | 1,868 | -10 | -0.5% | 197,000 |
| 2024/01/19 | 1,838 | 1,878 | 1,838 | 1,878 | +70 | +3.9% | 138,500 |
551～
600
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 | 579,000円 | +9.6% | +10.1% | 0.26% | 20.39倍 | 5.32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 | 428,000円 | +4.2% | +8.4% | 2.69% | 15.43倍 | 1.47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 | 142,500円 | +1.5% | -14.5% | 3.23% | 18.86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 | 215,900円 | +10.5% | +16.3% | 2.59% | 11.88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 | 366,500円 | +10.9% | +21.5% | 0.82% | 36.53倍 | 2.63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
