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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 8,840 | 8,890 | 8,650 | 8,840 | +150 | +1.7% | 27,800 |
| 2024/04/22 | 8,940 | 9,000 | 8,670 | 8,690 | -260 | -2.9% | 34,400 |
| 2024/04/19 | 9,150 | 9,290 | 8,770 | 8,950 | -330 | -3.6% | 25,300 |
| 2024/04/18 | 9,070 | 9,420 | 8,910 | 9,280 | +40 | +0.4% | 30,000 |
| 2024/04/17 | 9,250 | 9,300 | 9,120 | 9,240 | -120 | -1.3% | 29,100 |
| 2024/04/16 | 9,400 | 9,580 | 9,160 | 9,360 | -230 | -2.4% | 47,900 |
| 2024/04/15 | 9,530 | 9,640 | 9,450 | 9,590 | -90 | -0.9% | 25,500 |
| 2024/04/12 | 10,040 | 10,040 | 9,570 | 9,680 | -360 | -3.6% | 34,600 |
| 2024/04/11 | 9,760 | 10,100 | 9,720 | 10,040 | +80 | +0.8% | 23,800 |
| 2024/04/10 | 10,290 | 10,340 | 9,950 | 9,960 | -330 | -3.2% | 22,300 |
| 2024/04/09 | 9,990 | 10,340 | 9,900 | 10,290 | +310 | +3.1% | 18,800 |
| 2024/04/08 | 9,880 | 10,190 | 9,840 | 9,980 | +40 | +0.4% | 33,200 |
| 2024/04/05 | 9,780 | 10,360 | 9,770 | 9,940 | -110 | -1.1% | 21,500 |
| 2024/04/04 | 10,070 | 10,230 | 9,650 | 10,050 | -50 | -0.5% | 37,800 |
| 2024/04/03 | 10,100 | 10,290 | 9,700 | 10,100 | -420 | -4% | 60,400 |
| 2024/04/02 | 11,370 | 11,370 | 10,260 | 10,520 | -880 | -7.7% | 49,100 |
| 2024/04/01 | 11,730 | 11,730 | 11,050 | 11,400 | -360 | -3.1% | 23,200 |
| 2024/03/29 | 11,820 | 12,020 | 11,620 | 11,760 | +80 | +0.7% | 16,200 |
| 2024/03/28 | 11,380 | 11,820 | 11,200 | 11,680 | +480 | +4.3% | 21,500 |
| 2024/03/27 | 11,280 | 11,430 | 11,190 | 11,200 | -240 | -2.1% | 12,000 |
| 2024/03/26 | 11,110 | 11,440 | 11,090 | 11,440 | +370 | +3.3% | 14,100 |
| 2024/03/25 | 11,010 | 11,370 | 10,750 | 11,070 | -240 | -2.1% | 14,200 |
| 2024/03/22 | 11,890 | 11,890 | 11,200 | 11,310 | -160 | -1.4% | 19,700 |
| 2024/03/21 | 11,070 | 11,890 | 10,970 | 11,470 | +420 | +3.8% | 45,100 |
| 2024/03/19 | 11,170 | 11,230 | 10,910 | 11,050 | -70 | -0.6% | 17,700 |
| 2024/03/18 | 11,190 | 11,560 | 10,730 | 11,120 | +230 | +2.1% | 30,900 |
| 2024/03/15 | 10,470 | 11,250 | 10,350 | 10,890 | +260 | +2.4% | 42,400 |
| 2024/03/14 | 11,320 | 11,320 | 10,320 | 10,630 | -690 | -6.1% | 67,100 |
| 2024/03/13 | 12,270 | 12,270 | 11,090 | 11,320 | -650 | -5.4% | 53,600 |
| 2024/03/12 | 12,000 | 12,340 | 11,800 | 11,970 | -140 | -1.2% | 19,800 |
| 2024/03/11 | 12,020 | 12,480 | 11,950 | 12,110 | -510 | -4% | 25,600 |
| 2024/03/08 | 12,600 | 12,880 | 12,400 | 12,620 | +70 | +0.6% | 28,300 |
| 2024/03/07 | 12,480 | 12,780 | 12,100 | 12,550 | +300 | +2.4% | 42,300 |
| 2024/03/06 | 11,980 | 12,310 | 11,800 | 12,250 | +220 | +1.8% | 26,700 |
| 2024/03/05 | 11,650 | 12,050 | 11,410 | 12,030 | +380 | +3.3% | 25,900 |
| 2024/03/04 | 11,450 | 11,690 | 11,350 | 11,650 | +200 | +1.7% | 24,900 |
| 2024/03/01 | 11,470 | 12,150 | 11,450 | 11,450 | +230 | +2% | 53,200 |
| 2024/02/29 | 10,440 | 11,320 | 10,440 | 11,220 | +780 | +7.5% | 54,300 |
| 2024/02/28 | 10,430 | 10,660 | 10,300 | 10,440 | +100 | +1% | 27,200 |
| 2024/02/27 | 10,110 | 10,460 | 10,080 | 10,340 | -20 | -0.2% | 29,600 |
| 2024/02/26 | 10,600 | 10,740 | 10,300 | 10,360 | -190 | -1.8% | 35,000 |
| 2024/02/22 | 10,600 | 10,810 | 10,420 | 10,550 | -180 | -1.7% | 27,200 |
| 2024/02/21 | 11,160 | 11,160 | 10,720 | 10,730 | -430 | -3.9% | 27,900 |
| 2024/02/20 | 10,800 | 11,470 | 10,700 | 11,160 | +360 | +3.3% | 40,400 |
| 2024/02/19 | 10,450 | 10,890 | 10,450 | 10,800 | +360 | +3.4% | 33,000 |
| 2024/02/16 | 10,810 | 10,810 | 10,440 | 10,440 | -210 | -2% | 32,100 |
| 2024/02/15 | 10,860 | 10,950 | 10,380 | 10,650 | -220 | -2% | 41,800 |
| 2024/02/14 | 10,900 | 10,970 | 10,670 | 10,870 | -210 | -1.9% | 27,100 |
| 2024/02/13 | 10,770 | 11,330 | 10,730 | 11,080 | +120 | +1.1% | 59,800 |
| 2024/02/09 | 10,530 | 11,150 | 10,530 | 10,960 | +550 | +5.3% | 50,200 |
251～
300
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
