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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,782 | 1,864 | 1,780 | 1,808 | +26 | +1.5% | 164,000 |
| 2024/01/17 | 1,776 | 1,812 | 1,776 | 1,782 | +6 | +0.3% | 92,000 |
| 2024/01/16 | 1,818 | 1,836 | 1,764 | 1,776 | -12 | -0.7% | 211,000 |
| 2024/01/15 | 1,706 | 1,806 | 1,700 | 1,788 | +106 | +6.3% | 216,500 |
| 2024/01/12 | 1,702 | 1,718 | 1,672 | 1,682 | -12 | -0.7% | 74,500 |
| 2024/01/11 | 1,734 | 1,736 | 1,672 | 1,694 | -10 | -0.6% | 153,000 |
| 2024/01/10 | 1,692 | 1,714 | 1,684 | 1,704 | +14 | +0.8% | 90,000 |
| 2024/01/09 | 1,648 | 1,694 | 1,646 | 1,690 | +28 | +1.7% | 133,000 |
| 2024/01/05 | 1,660 | 1,690 | 1,654 | 1,662 | +12 | +0.7% | 114,000 |
| 2024/01/04 | 1,624 | 1,660 | 1,580 | 1,650 | +10 | +0.6% | 92,500 |
| 2023/12/29 | 1,620 | 1,666 | 1,614 | 1,640 | +28 | +1.7% | 132,500 |
| 2023/12/28 | 1,610 | 1,630 | 1,594 | 1,612 | -28 | -1.7% | 54,000 |
| 2023/12/27 | 1,638 | 1,652 | 1,614 | 1,640 | +8 | +0.5% | 93,500 |
| 2023/12/26 | 1,596 | 1,632 | 1,594 | 1,632 | +6 | +0.4% | 79,500 |
| 2023/12/25 | 1,690 | 1,690 | 1,626 | 1,626 | -66 | -3.9% | 150,000 |
| 2023/12/22 | 1,632 | 1,714 | 1,630 | 1,692 | +82 | +5.1% | 269,000 |
| 2023/12/21 | 1,626 | 1,654 | 1,592 | 1,610 | -26 | -1.6% | 139,000 |
| 2023/12/20 | 1,642 | 1,648 | 1,604 | 1,636 | +2 | +0.1% | 114,500 |
| 2023/12/19 | 1,606 | 1,634 | 1,598 | 1,634 | +20 | +1.2% | 90,000 |
| 2023/12/18 | 1,562 | 1,614 | 1,560 | 1,614 | +56 | +3.6% | 66,000 |
| 2023/12/15 | 1,554 | 1,628 | 1,554 | 1,558 | +12 | +0.8% | 146,000 |
| 2023/12/14 | 1,590 | 1,606 | 1,532 | 1,546 | -20 | -1.3% | 118,000 |
| 2023/12/13 | 1,514 | 1,576 | 1,514 | 1,566 | +22 | +1.4% | 105,500 |
| 2023/12/12 | 1,566 | 1,592 | 1,540 | 1,544 | +14 | +0.9% | 173,500 |
| 2023/12/11 | 1,522 | 1,560 | 1,508 | 1,530 | +18 | +1.2% | 108,000 |
| 2023/12/08 | 1,498 | 1,532 | 1,484 | 1,512 | +8 | +0.5% | 102,000 |
| 2023/12/07 | 1,522 | 1,530 | 1,502 | 1,504 | -48 | -3.1% | 73,000 |
| 2023/12/06 | 1,494 | 1,564 | 1,494 | 1,552 | +58 | +3.9% | 148,500 |
| 2023/12/05 | 1,582 | 1,584 | 1,494 | 1,494 | -118 | -7.3% | 171,000 |
| 2023/12/04 | 1,580 | 1,622 | 1,570 | 1,612 | +28 | +1.8% | 124,500 |
| 2023/12/01 | 1,580 | 1,632 | 1,568 | 1,584 | -16 | -1% | 166,000 |
| 2023/11/30 | 1,528 | 1,610 | 1,524 | 1,600 | +86 | +5.7% | 199,000 |
| 2023/11/29 | 1,538 | 1,538 | 1,510 | 1,514 | -12 | -0.8% | 49,000 |
| 2023/11/28 | 1,556 | 1,574 | 1,512 | 1,526 | -30 | -1.9% | 113,500 |
| 2023/11/27 | 1,596 | 1,606 | 1,534 | 1,556 | +8 | +0.5% | 176,500 |
| 2023/11/24 | 1,504 | 1,550 | 1,496 | 1,548 | +58 | +3.9% | 116,500 |
| 2023/11/22 | 1,524 | 1,530 | 1,470 | 1,490 | -10 | -0.7% | 101,000 |
| 2023/11/21 | 1,548 | 1,548 | 1,494 | 1,500 | -24 | -1.6% | 81,500 |
| 2023/11/20 | 1,496 | 1,550 | 1,496 | 1,524 | +14 | +0.9% | 103,000 |
| 2023/11/17 | 1,490 | 1,522 | 1,472 | 1,510 | +36 | +2.4% | 199,000 |
| 2023/11/16 | 1,484 | 1,494 | 1,446 | 1,474 | -10 | -0.7% | 151,000 |
| 2023/11/15 | 1,514 | 1,554 | 1,472 | 1,484 | -52 | -3.4% | 155,000 |
| 2023/11/14 | 1,452 | 1,538 | 1,452 | 1,536 | +86 | +5.9% | 235,500 |
| 2023/11/13 | 1,386 | 1,450 | 1,386 | 1,450 | +84 | +6.1% | 221,500 |
| 2023/11/10 | 1,286 | 1,368 | 1,282 | 1,366 | +62 | +4.8% | 123,000 |
| 2023/11/09 | 1,274 | 1,312 | 1,274 | 1,304 | +24 | +1.9% | 77,500 |
| 2023/11/08 | 1,328 | 1,344 | 1,272 | 1,280 | -44 | -3.3% | 136,500 |
| 2023/11/07 | 1,370 | 1,398 | 1,324 | 1,324 | -40 | -2.9% | 183,000 |
| 2023/11/06 | 1,402 | 1,406 | 1,332 | 1,364 | -38 | -2.7% | 194,000 |
| 2023/11/02 | 1,404 | 1,428 | 1,374 | 1,402 | -20 | -1.4% | 184,000 |
601～
650
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
