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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 2,591 | 2,607 | 2,511 | 2,563 | -28 | -1.1% | 67,100 |
| 2024/10/16 | 2,616 | 2,616 | 2,528 | 2,591 | -4 | -0.2% | 98,100 |
| 2024/10/15 | 2,594 | 2,648 | 2,567 | 2,595 | +72 | +2.9% | 114,300 |
| 2024/10/11 | 2,450 | 2,592 | 2,430 | 2,523 | +56 | +2.3% | 112,100 |
| 2024/10/10 | 2,575 | 2,589 | 2,461 | 2,467 | -118 | -4.6% | 123,000 |
| 2024/10/09 | 2,565 | 2,599 | 2,503 | 2,585 | +31 | +1.2% | 117,900 |
| 2024/10/08 | 2,640 | 2,759 | 2,540 | 2,554 | -81 | -3.1% | 174,700 |
| 2024/10/07 | 2,651 | 2,670 | 2,568 | 2,635 | +18 | +0.7% | 166,500 |
| 2024/10/04 | 2,630 | 2,722 | 2,610 | 2,617 | -61 | -2.3% | 213,300 |
| 2024/10/03 | 2,850 | 2,869 | 2,619 | 2,678 | -122 | -4.4% | 349,800 |
| 2024/10/02 | 2,971 | 2,987 | 2,671 | 2,800 | -21 | -0.7% | 535,400 |
| 2024/10/01 | 2,532 | 2,872 | 2,492 | 2,821 | +304 | +12.1% | 411,500 |
| 2024/09/30 | 2,550 | 2,669 | 2,440 | 2,517 | -40 | -1.6% | 223,200 |
| 2024/09/27 | 2,499 | 2,645 | 2,481 | 2,557 | -9,603 | -79% | 239,800 |
| 2024/09/26 | 11,800 | 12,180 | 11,700 | 12,160 | +360 | +3.1% | 18,200 |
| 2024/09/25 | 11,890 | 12,000 | 11,210 | 11,800 | +120 | +1% | 20,400 |
| 2024/09/24 | 11,920 | 12,150 | 11,650 | 11,680 | +160 | +1.4% | 16,900 |
| 2024/09/20 | 12,100 | 12,150 | 11,510 | 11,520 | -310 | -2.6% | 18,200 |
| 2024/09/19 | 11,060 | 11,920 | 11,060 | 11,830 | +990 | +9.1% | 29,300 |
| 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 |
201～
250
件表示中 / 3761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 | 477,000円 | +11.8% | +14.3% | 0.21% | 33.37倍 | 5.26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 | 601,000円 | +5.5% | -5.0% | 3.33% | 13.93倍 | 2.00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 | 122,100円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74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 | 332,500円 | +1.1% | +11.0% | 3.46% | 11.73倍 | 1.28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 | 295,000円 | +9.0% | -13.2% | 1.02% | 30.11倍 | 3.77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
