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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 11,320 | 11,690 | 10,800 | 10,840 | -410 | -3.6% | 18,700 |
| 2024/09/17 | 11,130 | 11,290 | 10,920 | 11,250 | +340 | +3.1% | 20,900 |
| 2024/09/13 | 10,970 | 10,980 | 10,790 | 10,910 | -60 | -0.5% | 6,900 |
| 2024/09/12 | 11,060 | 11,210 | 10,800 | 10,970 | +510 | +4.9% | 12,700 |
| 2024/09/11 | 10,910 | 11,080 | 10,330 | 10,460 | -310 | -2.9% | 13,200 |
| 2024/09/10 | 11,080 | 11,110 | 10,700 | 10,770 | +120 | +1.1% | 15,200 |
| 2024/09/09 | 10,430 | 10,780 | 10,150 | 10,650 | -380 | -3.4% | 30,100 |
| 2024/09/06 | 11,520 | 11,520 | 10,600 | 11,030 | -370 | -3.2% | 34,800 |
| 2024/09/05 | 11,590 | 11,790 | 11,130 | 11,400 | -490 | -4.1% | 27,400 |
| 2024/09/04 | 11,610 | 12,110 | 11,610 | 11,890 | -220 | -1.8% | 27,100 |
| 2024/09/03 | 12,610 | 12,720 | 12,110 | 12,110 | -430 | -3.4% | 19,000 |
| 2024/09/02 | 12,660 | 12,790 | 12,370 | 12,540 | +180 | +1.5% | 18,500 |
| 2024/08/30 | 11,770 | 12,590 | 11,640 | 12,360 | +680 | +5.8% | 37,200 |
| 2024/08/29 | 11,600 | 11,680 | 11,360 | 11,680 | +130 | +1.1% | 15,400 |
| 2024/08/28 | 12,040 | 12,190 | 11,400 | 11,550 | -640 | -5.3% | 31,700 |
| 2024/08/27 | 11,890 | 12,230 | 11,510 | 12,190 | +520 | +4.5% | 19,800 |
| 2024/08/26 | 11,900 | 12,150 | 11,510 | 11,670 | +50 | +0.4% | 15,900 |
| 2024/08/23 | 11,500 | 11,700 | 11,350 | 11,620 | +90 | +0.8% | 11,900 |
| 2024/08/22 | 11,520 | 11,900 | 11,390 | 11,530 | +160 | +1.4% | 22,800 |
| 2024/08/21 | 11,400 | 11,530 | 11,110 | 11,370 | -30 | -0.3% | 21,800 |
| 2024/08/20 | 11,290 | 11,550 | 11,170 | 11,400 | +140 | +1.2% | 15,200 |
| 2024/08/19 | 11,640 | 11,790 | 11,260 | 11,260 | -370 | -3.2% | 27,000 |
| 2024/08/16 | 11,990 | 12,280 | 11,470 | 11,630 | -80 | -0.7% | 31,900 |
| 2024/08/15 | 11,030 | 11,880 | 11,030 | 11,710 | +410 | +3.6% | 22,000 |
| 2024/08/14 | 11,360 | 11,690 | 10,790 | 11,300 | +300 | +2.7% | 29,300 |
| 2024/08/13 | 10,480 | 11,090 | 10,400 | 11,000 | +820 | +8.1% | 19,200 |
| 2024/08/09 | 10,340 | 10,590 | 10,000 | 10,180 | +60 | +0.6% | 37,300 |
| 2024/08/08 | 10,710 | 11,160 | 10,060 | 10,120 | -800 | -7.3% | 41,300 |
| 2024/08/07 | 10,040 | 11,330 | 9,980 | 10,920 | +860 | +8.5% | 63,300 |
| 2024/08/06 | 10,060 | 10,060 | 10,060 | 10,060 | +1,500 | +17.5% | 5,400 |
| 2024/08/05 | 8,970 | 9,590 | 8,400 | 8,560 | -1,850 | -17.8% | 108,000 |
| 2024/08/02 | 11,330 | 11,660 | 10,350 | 10,410 | -1,520 | -12.7% | 54,700 |
| 2024/08/01 | 12,330 | 12,330 | 11,850 | 11,930 | -400 | -3.2% | 17,000 |
| 2024/07/31 | 11,690 | 12,330 | 11,590 | 12,330 | +430 | +3.6% | 21,000 |
| 2024/07/30 | 12,430 | 13,110 | 11,900 | 11,900 | -680 | -5.4% | 44,600 |
| 2024/07/29 | 11,750 | 12,650 | 11,700 | 12,580 | +1,550 | +14.1% | 61,800 |
| 2024/07/26 | 11,060 | 11,670 | 11,010 | 11,030 | -260 | -2.3% | 32,500 |
| 2024/07/25 | 11,710 | 11,890 | 11,150 | 11,290 | -720 | -6% | 50,900 |
| 2024/07/24 | 12,030 | 12,270 | 11,900 | 12,010 | -320 | -2.6% | 33,900 |
| 2024/07/23 | 12,500 | 12,950 | 12,330 | 12,330 | +30 | +0.2% | 33,400 |
| 2024/07/22 | 13,330 | 13,330 | 12,000 | 12,300 | -950 | -7.2% | 79,200 |
| 2024/07/19 | 12,800 | 13,330 | 12,510 | 13,250 | +150 | +1.1% | 30,000 |
| 2024/07/18 | 13,030 | 13,680 | 12,750 | 13,100 | -420 | -3.1% | 62,000 |
| 2024/07/17 | 13,650 | 13,780 | 13,070 | 13,520 | +390 | +3% | 66,400 |
| 2024/07/16 | 12,340 | 13,150 | 12,340 | 13,130 | +1,380 | +11.7% | 79,900 |
| 2024/07/12 | 11,190 | 11,870 | 11,190 | 11,750 | +260 | +2.3% | 46,100 |
| 2024/07/11 | 11,540 | 11,700 | 10,920 | 11,490 | -60 | -0.5% | 78,600 |
| 2024/07/10 | 11,600 | 12,000 | 11,350 | 11,550 | -310 | -2.6% | 48,100 |
| 2024/07/09 | 11,250 | 12,310 | 11,100 | 11,860 | +850 | +7.7% | 129,600 |
| 2024/07/08 | 10,600 | 11,130 | 10,600 | 11,010 | +770 | +7.5% | 59,600 |
151～
200
件表示中 / 3692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 | 297,100円 | +21.9% | +18.5% | 0.20% | 24.07倍 | 3.54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 |
| デンヨー | 235,300円 | +1.2% | -5.1% | 2.97% | 10.24倍 | 0.64倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| ｓａｎｔｅｃＨＤ | 422,000円 | +21.9% | +11.7% | 3.32% | 11.28倍 | 2.49倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| ヤーマン | 84,400円 | -21.9% | -40.6% | 1.07% | 42.22倍 | 1.87倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08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
