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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 1,432 | 1,458 | 1,330 | 1,422 | +12 | +0.9% | 477,500 |
| 2023/10/31 | 1,282 | 1,410 | 1,278 | 1,410 | +200 | +16.5% | 957,500 |
| 2023/10/30 | 1,198 | 1,244 | 1,192 | 1,210 | +32 | +2.7% | 353,000 |
| 2023/10/27 | 1,158 | 1,178 | 1,146 | 1,178 | +24 | +2.1% | 109,000 |
| 2023/10/26 | 1,198 | 1,198 | 1,154 | 1,154 | -46 | -3.8% | 119,000 |
| 2023/10/25 | 1,238 | 1,238 | 1,200 | 1,200 | -20 | -1.6% | 66,000 |
| 2023/10/24 | 1,208 | 1,228 | 1,158 | 1,220 | +24 | +2% | 165,000 |
| 2023/10/23 | 1,234 | 1,238 | 1,192 | 1,196 | -58 | -4.6% | 101,000 |
| 2023/10/20 | 1,240 | 1,260 | 1,232 | 1,254 | +14 | +1.1% | 52,500 |
| 2023/10/19 | 1,296 | 1,296 | 1,240 | 1,240 | -62 | -4.8% | 115,000 |
| 2023/10/18 | 1,300 | 1,316 | 1,296 | 1,302 | +12 | +0.9% | 34,000 |
| 2023/10/17 | 1,318 | 1,320 | 1,282 | 1,290 | -8 | -0.6% | 78,500 |
| 2023/10/16 | 1,292 | 1,320 | 1,278 | 1,298 | -2 | -0.2% | 77,000 |
| 2023/10/13 | 1,324 | 1,354 | 1,300 | 1,300 | -42 | -3.1% | 126,000 |
| 2023/10/12 | 1,346 | 1,350 | 1,306 | 1,342 | -22 | -1.6% | 177,000 |
| 2023/10/11 | 1,348 | 1,374 | 1,328 | 1,364 | +34 | +2.6% | 189,000 |
| 2023/10/10 | 1,340 | 1,390 | 1,328 | 1,330 | +58 | +4.6% | 160,000 |
| 2023/10/06 | 1,302 | 1,308 | 1,236 | 1,272 | -52 | -3.9% | 209,500 |
| 2023/10/05 | 1,284 | 1,328 | 1,284 | 1,324 | +60 | +4.7% | 115,000 |
| 2023/10/04 | 1,302 | 1,328 | 1,264 | 1,264 | -84 | -6.2% | 227,000 |
| 2023/10/03 | 1,384 | 1,396 | 1,342 | 1,348 | -36 | -2.6% | 167,500 |
| 2023/10/02 | 1,428 | 1,428 | 1,380 | 1,384 | -44 | -3.1% | 171,500 |
| 2023/09/29 | 1,414 | 1,462 | 1,410 | 1,428 | +34 | +2.4% | 156,000 |
| 2023/09/28 | 1,380 | 1,424 | 1,376 | 1,394 | +20 | +1.5% | 131,500 |
| 2023/09/27 | 1,320 | 1,374 | 1,320 | 1,374 | +48 | +3.6% | 81,500 |
| 2023/09/26 | 1,360 | 1,368 | 1,318 | 1,326 | -10 | -0.7% | 86,000 |
| 2023/09/25 | 1,298 | 1,354 | 1,280 | 1,336 | +38 | +2.9% | 124,500 |
| 2023/09/22 | 1,242 | 1,322 | 1,242 | 1,298 | +44 | +3.5% | 69,000 |
| 2023/09/21 | 1,270 | 1,270 | 1,232 | 1,254 | -14 | -1.1% | 59,500 |
| 2023/09/20 | 1,300 | 1,300 | 1,256 | 1,268 | -28 | -2.2% | 48,500 |
| 2023/09/19 | 1,270 | 1,304 | 1,262 | 1,296 | ±0 | ±0% | 53,000 |
| 2023/09/15 | 1,326 | 1,326 | 1,292 | 1,296 | -10 | -0.8% | 73,500 |
| 2023/09/14 | 1,282 | 1,312 | 1,272 | 1,306 | +28 | +2.2% | 49,500 |
| 2023/09/13 | 1,292 | 1,296 | 1,268 | 1,278 | -6 | -0.5% | 42,500 |
| 2023/09/12 | 1,286 | 1,316 | 1,278 | 1,284 | -2 | -0.2% | 63,500 |
| 2023/09/11 | 1,334 | 1,340 | 1,284 | 1,286 | -48 | -3.6% | 115,000 |
| 2023/09/08 | 1,340 | 1,368 | 1,328 | 1,334 | -18 | -1.3% | 79,000 |
| 2023/09/07 | 1,376 | 1,394 | 1,344 | 1,352 | -8 | -0.6% | 205,000 |
| 2023/09/06 | 1,302 | 1,360 | 1,288 | 1,360 | +78 | +6.1% | 207,000 |
| 2023/09/05 | 1,226 | 1,284 | 1,226 | 1,282 | +56 | +4.6% | 136,000 |
| 2023/09/04 | 1,256 | 1,260 | 1,226 | 1,226 | -30 | -2.4% | 121,500 |
| 2023/09/01 | 1,228 | 1,260 | 1,228 | 1,256 | +28 | +2.3% | 80,500 |
| 2023/08/31 | 1,254 | 1,276 | 1,228 | 1,228 | -14 | -1.1% | 93,500 |
| 2023/08/30 | 1,230 | 1,254 | 1,226 | 1,242 | +2 | +0.2% | 102,000 |
| 2023/08/29 | 1,240 | 1,252 | 1,212 | 1,240 | +16 | +1.3% | 112,000 |
| 2023/08/28 | 1,166 | 1,226 | 1,156 | 1,224 | +72 | +6.3% | 165,000 |
| 2023/08/25 | 1,176 | 1,190 | 1,140 | 1,152 | -34 | -2.9% | 116,500 |
| 2023/08/24 | 1,184 | 1,220 | 1,176 | 1,186 | +22 | +1.9% | 190,000 |
| 2023/08/23 | 1,094 | 1,180 | 1,094 | 1,164 | +50 | +4.5% | 173,500 |
| 2023/08/22 | 1,100 | 1,136 | 1,090 | 1,114 | +30 | +2.8% | 139,000 |
651～
700
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
