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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 3,365 | 3,365 | 3,295 | 3,295 | -65 | -1.9% | 17,600 |
| 2022/07/21 | 3,355 | 3,460 | 3,355 | 3,360 | +40 | +1.2% | 28,900 |
| 2022/07/20 | 3,370 | 3,420 | 3,300 | 3,320 | -25 | -0.7% | 25,600 |
| 2022/07/19 | 3,200 | 3,345 | 3,200 | 3,345 | +145 | +4.5% | 23,600 |
| 2022/07/15 | 3,255 | 3,255 | 3,160 | 3,200 | -40 | -1.2% | 7,600 |
| 2022/07/14 | 3,185 | 3,285 | 3,185 | 3,240 | +55 | +1.7% | 13,100 |
| 2022/07/13 | 3,180 | 3,235 | 3,140 | 3,185 | -5 | -0.2% | 11,400 |
| 2022/07/12 | 3,215 | 3,260 | 3,170 | 3,190 | -75 | -2.3% | 14,100 |
| 2022/07/11 | 3,395 | 3,400 | 3,260 | 3,265 | -35 | -1.1% | 28,600 |
| 2022/07/08 | 3,180 | 3,300 | 3,180 | 3,300 | +170 | +5.4% | 34,100 |
| 2022/07/07 | 3,185 | 3,200 | 3,085 | 3,130 | -55 | -1.7% | 31,700 |
| 2022/07/06 | 3,300 | 3,300 | 3,185 | 3,185 | -160 | -4.8% | 32,000 |
| 2022/07/05 | 3,340 | 3,400 | 3,320 | 3,345 | +5 | +0.1% | 11,900 |
| 2022/07/04 | 3,425 | 3,445 | 3,250 | 3,340 | -85 | -2.5% | 39,300 |
| 2022/07/01 | 3,345 | 3,450 | 3,345 | 3,425 | +10 | +0.3% | 39,200 |
| 2022/06/30 | 3,440 | 3,440 | 3,330 | 3,415 | ±0 | ±0% | 29,600 |
| 2022/06/29 | 3,475 | 3,475 | 3,375 | 3,415 | -125 | -3.5% | 53,800 |
| 2022/06/28 | 3,425 | 3,540 | 3,405 | 3,540 | +125 | +3.7% | 50,200 |
| 2022/06/27 | 3,315 | 3,460 | 3,265 | 3,415 | +165 | +5.1% | 59,200 |
| 2022/06/24 | 3,190 | 3,290 | 3,175 | 3,250 | +65 | +2% | 29,300 |
| 2022/06/23 | 3,210 | 3,265 | 3,185 | 3,185 | -70 | -2.2% | 41,400 |
| 2022/06/22 | 3,480 | 3,485 | 3,250 | 3,255 | -155 | -4.5% | 45,300 |
| 2022/06/21 | 3,290 | 3,425 | 3,235 | 3,410 | +145 | +4.4% | 50,100 |
| 2022/06/20 | 3,450 | 3,515 | 3,200 | 3,265 | -115 | -3.4% | 76,700 |
| 2022/06/17 | 3,360 | 3,440 | 3,330 | 3,380 | -115 | -3.3% | 65,000 |
| 2022/06/16 | 3,515 | 3,530 | 3,440 | 3,495 | +80 | +2.3% | 50,200 |
| 2022/06/15 | 3,785 | 3,800 | 3,370 | 3,415 | -255 | -6.9% | 134,000 |
| 2022/06/14 | 3,535 | 3,670 | 3,505 | 3,670 | +65 | +1.8% | 73,500 |
| 2022/06/13 | 3,700 | 3,770 | 3,570 | 3,605 | -130 | -3.5% | 86,100 |
| 2022/06/10 | 3,820 | 3,885 | 3,730 | 3,735 | -135 | -3.5% | 101,900 |
| 2022/06/09 | 4,040 | 4,125 | 3,845 | 3,870 | -130 | -3.3% | 190,200 |
| 2022/06/08 | 3,925 | 4,145 | 3,825 | 4,000 | +80 | +2% | 423,300 |
| 2022/06/07 | 3,300 | 3,940 | 3,205 | 3,920 | +680 | +21% | 532,400 |
| 2022/06/06 | 3,015 | 3,245 | 2,967 | 3,240 | +230 | +7.6% | 95,100 |
| 2022/06/03 | 3,045 | 3,070 | 3,005 | 3,010 | -35 | -1.1% | 31,700 |
| 2022/06/02 | 3,095 | 3,120 | 3,025 | 3,045 | -80 | -2.6% | 33,700 |
| 2022/06/01 | 3,035 | 3,125 | 2,983 | 3,125 | +95 | +3.1% | 52,000 |
| 2022/05/31 | 3,105 | 3,105 | 3,005 | 3,030 | -75 | -2.4% | 53,900 |
| 2022/05/30 | 3,105 | 3,215 | 3,075 | 3,105 | +109 | +3.6% | 71,000 |
| 2022/05/27 | 3,155 | 3,160 | 2,996 | 2,996 | -209 | -6.5% | 90,100 |
| 2022/05/26 | 3,370 | 3,520 | 3,200 | 3,205 | -115 | -3.5% | 123,200 |
| 2022/05/25 | 3,250 | 3,335 | 3,190 | 3,320 | +5 | +0.2% | 44,200 |
| 2022/05/24 | 3,325 | 3,435 | 3,160 | 3,315 | +110 | +3.4% | 134,300 |
| 2022/05/23 | 3,145 | 3,295 | 3,125 | 3,205 | +120 | +3.9% | 64,900 |
| 2022/05/20 | 3,325 | 3,325 | 3,080 | 3,085 | -250 | -7.5% | 82,600 |
| 2022/05/19 | 3,215 | 3,365 | 3,210 | 3,335 | +50 | +1.5% | 51,800 |
| 2022/05/18 | 3,340 | 3,350 | 3,235 | 3,285 | -70 | -2.1% | 61,500 |
| 2022/05/17 | 3,130 | 3,375 | 3,065 | 3,355 | +210 | +6.7% | 108,100 |
| 2022/05/16 | 2,809 | 3,195 | 2,750 | 3,145 | +446 | +16.5% | 210,500 |
| 2022/05/13 | 2,592 | 2,745 | 2,592 | 2,699 | +116 | +4.5% | 41,800 |
751～
800
件表示中 / 3762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 | 474,000円 | +11.8% | +14.3% | 0.21% | 33.16倍 | 5.23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 |
| 日置電 | 599,000円 | +5.5% | -5.0% | 3.34% | 13.89倍 | 1.99倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 120,000円 | +1.1% | +0.1% | 3.58% | 9.98倍 | 0.73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 |
| エスペック | 329,000円 | +1.1% | +11.0% | 3.50% | 11.60倍 | 1.27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 |
| 湖北工業 | 293,100円 | +9.0% | -13.2% | 1.02% | 29.92倍 | 3.75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
