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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 1,677 | 1,726 | 1,661 | 1,723 | +75 | +4.6% | 5,200 |
| 2018/08/23 | 1,621 | 1,648 | 1,621 | 1,648 | +13 | +0.8% | 2,200 |
| 2018/08/22 | 1,635 | 1,639 | 1,623 | 1,635 | +3 | +0.2% | 2,300 |
| 2018/08/21 | 1,639 | 1,639 | 1,627 | 1,632 | +2 | +0.1% | 4,100 |
| 2018/08/20 | 1,630 | 1,630 | 1,630 | 1,630 | +3 | +0.2% | 500 |
| 2018/08/17 | 1,629 | 1,641 | 1,627 | 1,627 | -2 | -0.1% | 1,500 |
| 2018/08/16 | 1,640 | 1,640 | 1,629 | 1,629 | -11 | -0.7% | 3,200 |
| 2018/08/15 | 1,640 | 1,652 | 1,640 | 1,640 | ±0 | ±0% | 2,300 |
| 2018/08/14 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 1,300 |
| 2018/08/13 | 1,645 | 1,648 | 1,640 | 1,640 | -5 | -0.3% | 1,700 |
| 2018/08/10 | 1,669 | 1,669 | 1,645 | 1,645 | +5 | +0.3% | 1,000 |
| 2018/08/09 | 1,640 | 1,655 | 1,640 | 1,640 | ±0 | ±0% | 1,400 |
| 2018/08/08 | 1,649 | 1,658 | 1,640 | 1,640 | +1 | +0.1% | 1,200 |
| 2018/08/07 | 1,642 | 1,645 | 1,639 | 1,639 | -4 | -0.2% | 1,700 |
| 2018/08/06 | 1,663 | 1,675 | 1,643 | 1,643 | -19 | -1.1% | 1,800 |
| 2018/08/03 | 1,678 | 1,694 | 1,662 | 1,662 | -18 | -1.1% | 2,400 |
| 2018/08/02 | 1,690 | 1,691 | 1,680 | 1,680 | +3 | +0.2% | 1,500 |
| 2018/08/01 | 1,694 | 1,694 | 1,677 | 1,677 | -3 | -0.2% | 4,600 |
| 2018/07/31 | 1,699 | 1,710 | 1,680 | 1,680 | -16 | -0.9% | 5,100 |
| 2018/07/30 | 1,695 | 1,710 | 1,695 | 1,696 | -2 | -0.1% | 2,800 |
| 2018/07/27 | 1,730 | 1,731 | 1,695 | 1,698 | -52 | -3% | 4,600 |
| 2018/07/26 | 1,756 | 1,769 | 1,747 | 1,750 | +11 | +0.6% | 5,300 |
| 2018/07/25 | 1,698 | 1,739 | 1,698 | 1,739 | +40 | +2.4% | 2,100 |
| 2018/07/24 | 1,701 | 1,701 | 1,698 | 1,699 | -1 | -0.1% | 4,700 |
| 2018/07/23 | 1,700 | 1,727 | 1,700 | 1,700 | ±0 | ±0% | 3,300 |
| 2018/07/20 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 1,200 |
| 2018/07/19 | 1,703 | 1,710 | 1,702 | 1,702 | +1 | +0.1% | 5,400 |
| 2018/07/18 | 1,717 | 1,717 | 1,701 | 1,701 | -16 | -0.9% | 2,600 |
| 2018/07/17 | 1,708 | 1,724 | 1,706 | 1,717 | +11 | +0.6% | 3,700 |
| 2018/07/13 | 1,715 | 1,718 | 1,702 | 1,706 | -9 | -0.5% | 3,500 |
| 2018/07/12 | 1,714 | 1,728 | 1,714 | 1,715 | +1 | +0.1% | 1,000 |
| 2018/07/11 | 1,740 | 1,740 | 1,710 | 1,714 | -26 | -1.5% | 1,700 |
| 2018/07/10 | 1,730 | 1,740 | 1,730 | 1,740 | +10 | +0.6% | 1,200 |
| 2018/07/09 | 1,720 | 1,733 | 1,720 | 1,730 | +11 | +0.6% | 3,100 |
| 2018/07/06 | 1,722 | 1,728 | 1,711 | 1,719 | -5 | -0.3% | 1,900 |
| 2018/07/05 | 1,769 | 1,769 | 1,723 | 1,724 | -37 | -2.1% | 1,900 |
| 2018/07/04 | 1,761 | 1,767 | 1,756 | 1,761 | -2 | -0.1% | 2,700 |
| 2018/07/03 | 1,762 | 1,770 | 1,761 | 1,763 | -4 | -0.2% | 600 |
| 2018/07/02 | 1,764 | 1,780 | 1,763 | 1,767 | +6 | +0.3% | 800 |
| 2018/06/29 | 1,763 | 1,773 | 1,761 | 1,761 | -5 | -0.3% | 1,200 |
| 2018/06/28 | 1,793 | 1,793 | 1,766 | 1,766 | -12 | -0.7% | 400 |
| 2018/06/27 | 1,762 | 1,778 | 1,762 | 1,778 | +5 | +0.3% | 4,200 |
| 2018/06/26 | 1,774 | 1,784 | 1,763 | 1,773 | -1 | -0.1% | 3,100 |
| 2018/06/25 | 1,800 | 1,802 | 1,762 | 1,774 | -31 | -1.7% | 5,800 |
| 2018/06/22 | 1,834 | 1,854 | 1,805 | 1,805 | -58 | -3.1% | 5,800 |
| 2018/06/21 | 1,859 | 1,875 | 1,852 | 1,863 | +4 | +0.2% | 2,700 |
| 2018/06/20 | 1,879 | 1,879 | 1,853 | 1,859 | -12 | -0.6% | 3,500 |
| 2018/06/19 | 1,870 | 1,882 | 1,862 | 1,871 | +1 | +0.1% | 3,100 |
| 2018/06/18 | 1,905 | 1,905 | 1,860 | 1,870 | -28 | -1.5% | 4,200 |
| 2018/06/15 | 1,902 | 1,906 | 1,898 | 1,898 | -7 | -0.4% | 4,000 |
1701～
1750
件表示中 / 3763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 | 470,000円 | +11.8% | +14.3% | 0.21% | 32.88倍 | 5.18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 | 606,000円 | +5.5% | -5.0% | 3.30% | 14.05倍 | 2.02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 | 120,700円 | +1.1% | +0.1% | 3.56% | 10.04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 | 323,000円 | +1.1% | +11.0% | 3.56% | 11.39倍 | 1.24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 | 292,000円 | +9.0% | -13.2% | 1.03% | 29.81倍 | 3.73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
