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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 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 |
| 2024/07/05 | 10,400 | 10,860 | 10,210 | 10,240 | -160 | -1.5% | 36,300 |
| 2024/07/04 | 10,070 | 10,730 | 10,070 | 10,400 | +250 | +2.5% | 46,200 |
| 2024/07/03 | 10,300 | 10,390 | 10,060 | 10,150 | +70 | +0.7% | 50,200 |
| 2024/07/02 | 9,360 | 10,150 | 9,360 | 10,080 | +750 | +8% | 49,400 |
| 2024/07/01 | 9,380 | 9,620 | 9,320 | 9,330 | -50 | -0.5% | 31,800 |
| 2024/06/28 | 9,400 | 9,490 | 9,160 | 9,380 | +60 | +0.6% | 28,900 |
| 2024/06/27 | 8,970 | 9,500 | 8,970 | 9,320 | +370 | +4.1% | 33,500 |
| 2024/06/26 | 8,700 | 9,010 | 8,630 | 8,950 | +360 | +4.2% | 24,900 |
| 2024/06/25 | 8,700 | 8,760 | 8,530 | 8,590 | -10 | -0.1% | 16,800 |
| 2024/06/24 | 8,890 | 8,890 | 8,430 | 8,600 | -320 | -3.6% | 59,800 |
| 2024/06/21 | 9,110 | 9,150 | 8,920 | 8,920 | -180 | -2% | 8,000 |
| 2024/06/20 | 8,900 | 9,160 | 8,880 | 9,100 | +80 | +0.9% | 9,100 |
| 2024/06/19 | 8,840 | 9,300 | 8,830 | 9,020 | +30 | +0.3% | 17,900 |
| 2024/06/18 | 8,880 | 9,130 | 8,780 | 8,990 | +290 | +3.3% | 17,600 |
| 2024/06/17 | 8,900 | 8,950 | 8,700 | 8,700 | -320 | -3.5% | 17,500 |
| 2024/06/14 | 9,350 | 9,590 | 8,930 | 9,020 | -310 | -3.3% | 31,100 |
| 2024/06/13 | 10,140 | 10,140 | 9,300 | 9,330 | -680 | -6.8% | 38,000 |
| 2024/06/12 | 10,330 | 10,340 | 9,800 | 10,010 | +340 | +3.5% | 68,500 |
| 2024/06/11 | 9,350 | 9,960 | 9,270 | 9,670 | +610 | +6.7% | 73,500 |
| 2024/06/10 | 8,710 | 9,200 | 8,700 | 9,060 | +480 | +5.6% | 35,100 |
| 2024/06/07 | 8,260 | 8,640 | 8,230 | 8,580 | +470 | +5.8% | 19,900 |
| 2024/06/06 | 8,200 | 8,340 | 8,110 | 8,110 | -20 | -0.2% | 8,600 |
| 2024/06/05 | 8,150 | 8,230 | 8,110 | 8,130 | -50 | -0.6% | 14,800 |
| 2024/06/04 | 8,330 | 8,430 | 8,110 | 8,180 | -100 | -1.2% | 14,600 |
| 2024/06/03 | 8,450 | 8,470 | 8,210 | 8,280 | -20 | -0.2% | 16,700 |
| 2024/05/31 | 8,120 | 8,310 | 8,080 | 8,300 | +100 | +1.2% | 11,900 |
| 2024/05/30 | 7,990 | 8,390 | 7,980 | 8,200 | +100 | +1.2% | 24,000 |
| 2024/05/29 | 8,400 | 8,400 | 8,060 | 8,100 | ±0 | ±0% | 20,500 |
| 2024/05/28 | 7,940 | 8,170 | 7,940 | 8,100 | +180 | +2.3% | 14,400 |
| 2024/05/27 | 8,160 | 8,160 | 7,850 | 7,920 | -160 | -2% | 37,400 |
| 2024/05/24 | 8,620 | 8,770 | 8,070 | 8,080 | -670 | -7.7% | 53,900 |
251～
300
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
