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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 1,397 | 1,414 | 1,378 | 1,412 | +15 | +1.1% | 4,300 |
| 2018/11/30 | 1,386 | 1,397 | 1,386 | 1,397 | +16 | +1.2% | 500 |
| 2018/11/29 | 1,388 | 1,411 | 1,381 | 1,381 | +2 | +0.1% | 6,300 |
| 2018/11/28 | 1,374 | 1,379 | 1,352 | 1,379 | +12 | +0.9% | 4,000 |
| 2018/11/27 | 1,370 | 1,388 | 1,367 | 1,367 | +2 | +0.1% | 800 |
| 2018/11/26 | 1,368 | 1,378 | 1,364 | 1,365 | +4 | +0.3% | 1,800 |
| 2018/11/22 | 1,377 | 1,377 | 1,358 | 1,361 | -5 | -0.4% | 3,300 |
| 2018/11/21 | 1,382 | 1,382 | 1,366 | 1,366 | -17 | -1.2% | 900 |
| 2018/11/20 | 1,380 | 1,383 | 1,376 | 1,383 | -9 | -0.6% | 1,100 |
| 2018/11/19 | 1,395 | 1,395 | 1,392 | 1,392 | +16 | +1.2% | 700 |
| 2018/11/16 | 1,400 | 1,400 | 1,376 | 1,376 | -24 | -1.7% | 5,700 |
| 2018/11/15 | 1,437 | 1,437 | 1,388 | 1,400 | -37 | -2.6% | 6,700 |
| 2018/11/14 | 1,450 | 1,460 | 1,428 | 1,437 | -8 | -0.6% | 3,800 |
| 2018/11/13 | 1,470 | 1,494 | 1,445 | 1,445 | -26 | -1.8% | 3,000 |
| 2018/11/12 | 1,474 | 1,474 | 1,464 | 1,471 | -1 | -0.1% | 2,500 |
| 2018/11/09 | 1,486 | 1,488 | 1,472 | 1,472 | -18 | -1.2% | 800 |
| 2018/11/08 | 1,524 | 1,524 | 1,490 | 1,490 | -6 | -0.4% | 2,000 |
| 2018/11/07 | 1,486 | 1,511 | 1,486 | 1,496 | -8 | -0.5% | 3,100 |
| 2018/11/06 | 1,480 | 1,512 | 1,480 | 1,504 | +13 | +0.9% | 1,700 |
| 2018/11/05 | 1,526 | 1,526 | 1,484 | 1,491 | +25 | +1.7% | 1,300 |
| 2018/11/02 | 1,458 | 1,478 | 1,450 | 1,466 | +3 | +0.2% | 3,700 |
| 2018/11/01 | 1,473 | 1,473 | 1,453 | 1,463 | +11 | +0.8% | 900 |
| 2018/10/31 | 1,476 | 1,497 | 1,452 | 1,452 | -21 | -1.4% | 3,100 |
| 2018/10/30 | 1,501 | 1,501 | 1,469 | 1,473 | -28 | -1.9% | 3,500 |
| 2018/10/29 | 1,511 | 1,516 | 1,501 | 1,501 | -29 | -1.9% | 1,500 |
| 2018/10/26 | 1,580 | 1,580 | 1,520 | 1,530 | -38 | -2.4% | 5,800 |
| 2018/10/25 | 1,578 | 1,578 | 1,562 | 1,568 | -28 | -1.8% | 3,800 |
| 2018/10/24 | 1,615 | 1,615 | 1,596 | 1,596 | -4 | -0.3% | 500 |
| 2018/10/23 | 1,617 | 1,617 | 1,581 | 1,600 | -17 | -1.1% | 4,800 |
| 2018/10/22 | 1,587 | 1,638 | 1,585 | 1,617 | +42 | +2.7% | 14,900 |
| 2018/10/19 | 1,571 | 1,575 | 1,568 | 1,575 | -10 | -0.6% | 1,800 |
| 2018/10/18 | 1,576 | 1,585 | 1,576 | 1,585 | +8 | +0.5% | 2,000 |
| 2018/10/17 | 1,593 | 1,593 | 1,577 | 1,577 | -16 | -1% | 3,000 |
| 2018/10/16 | 1,578 | 1,593 | 1,576 | 1,593 | +15 | +1% | 3,300 |
| 2018/10/15 | 1,581 | 1,597 | 1,578 | 1,578 | -15 | -0.9% | 1,000 |
| 2018/10/12 | 1,587 | 1,593 | 1,581 | 1,593 | +6 | +0.4% | 3,200 |
| 2018/10/11 | 1,603 | 1,603 | 1,587 | 1,587 | -33 | -2% | 5,400 |
| 2018/10/10 | 1,622 | 1,637 | 1,601 | 1,620 | -2 | -0.1% | 8,100 |
| 2018/10/09 | 1,635 | 1,635 | 1,622 | 1,622 | -20 | -1.2% | 1,600 |
| 2018/10/05 | 1,655 | 1,655 | 1,640 | 1,642 | -13 | -0.8% | 2,200 |
| 2018/10/04 | 1,668 | 1,669 | 1,655 | 1,655 | ±0 | ±0% | 800 |
| 2018/10/03 | 1,664 | 1,674 | 1,655 | 1,655 | -21 | -1.3% | 1,500 |
| 2018/10/02 | 1,665 | 1,677 | 1,665 | 1,676 | +15 | +0.9% | 700 |
| 2018/10/01 | 1,642 | 1,686 | 1,642 | 1,661 | +11 | +0.7% | 2,000 |
| 2018/09/28 | 1,640 | 1,650 | 1,640 | 1,650 | +19 | +1.2% | 1,300 |
| 2018/09/27 | 1,630 | 1,644 | 1,630 | 1,631 | -16 | -1% | 2,700 |
| 2018/09/26 | 1,640 | 1,664 | 1,640 | 1,647 | -3 | -0.2% | 5,300 |
| 2018/09/25 | 1,629 | 1,650 | 1,628 | 1,650 | +24 | +1.5% | 3,100 |
| 2018/09/21 | 1,630 | 1,643 | 1,616 | 1,626 | -4 | -0.2% | 4,500 |
| 2018/09/20 | 1,649 | 1,649 | 1,630 | 1,630 | +2 | +0.1% | 1,100 |
1601～
1650
件表示中 / 3730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 | 445,500円 | +11.8% | +14.3% | 0.22% | 31.17倍 | 4.91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 |
| 日セラミ | 280,300円 | +3.9% | +2.7% | 4.46% | 14.17倍 | 1.21倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 359,000円 | +7.6% | -3.1% | 4.18% | 8.74倍 | 0.78倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日信号 | 108,000円 | +1.1% | +0.1% | 3.98% | 8.98倍 | 0.66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 | 307,000円 | +1.1% | +11.0% | 3.75% | 10.83倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
