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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 2022/11/18 | 2,801 | 2,821 | 2,791 | 2,807 | +13 | +0.5% | 8,400 |
| 2022/11/17 | 2,830 | 2,830 | 2,793 | 2,794 | -36 | -1.3% | 9,300 |
| 2022/11/16 | 2,782 | 2,834 | 2,770 | 2,830 | +41 | +1.5% | 18,300 |
| 2022/11/15 | 2,791 | 2,791 | 2,770 | 2,789 | ±0 | ±0% | 5,400 |
| 2022/11/14 | 2,800 | 2,800 | 2,756 | 2,789 | -25 | -0.9% | 10,700 |
| 2022/11/11 | 2,817 | 2,833 | 2,770 | 2,814 | +28 | +1% | 12,600 |
| 2022/11/10 | 2,817 | 2,824 | 2,784 | 2,786 | -34 | -1.2% | 10,600 |
| 2022/11/09 | 2,868 | 2,868 | 2,820 | 2,820 | -56 | -1.9% | 10,200 |
| 2022/11/08 | 2,914 | 2,918 | 2,853 | 2,876 | -38 | -1.3% | 13,200 |
| 2022/11/07 | 2,908 | 2,919 | 2,874 | 2,914 | +20 | +0.7% | 9,900 |
| 2022/11/04 | 2,898 | 2,922 | 2,872 | 2,894 | -4 | -0.1% | 12,700 |
| 2022/11/02 | 2,927 | 2,940 | 2,872 | 2,898 | -62 | -2.1% | 10,500 |
| 2022/11/01 | 2,861 | 2,960 | 2,824 | 2,960 | +49 | +1.7% | 23,400 |
| 2022/10/31 | 2,987 | 2,987 | 2,904 | 2,911 | -31 | -1.1% | 24,200 |
601～
650
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
