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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 2024/02/08 | 10,530 | 10,750 | 10,290 | 10,410 | -170 | -1.6% | 36,000 |
| 2024/02/07 | 10,100 | 10,670 | 10,100 | 10,580 | +550 | +5.5% | 53,900 |
| 2024/02/06 | 9,470 | 10,110 | 9,440 | 10,030 | +640 | +6.8% | 71,400 |
| 2024/02/05 | 8,920 | 9,400 | 8,920 | 9,390 | +480 | +5.4% | 51,300 |
| 2024/02/02 | 8,870 | 9,040 | 8,650 | 8,910 | +70 | +0.8% | 35,300 |
| 2024/02/01 | 8,760 | 9,240 | 8,600 | 8,840 | -220 | -2.4% | 67,300 |
| 2024/01/31 | 8,700 | 9,150 | 8,650 | 9,060 | +270 | +3.1% | 56,300 |
| 2024/01/30 | 8,960 | 9,040 | 8,770 | 8,790 | -210 | -2.3% | 30,800 |
| 2024/01/29 | 9,180 | 9,180 | 8,760 | 9,000 | -190 | -2.1% | 72,800 |
| 2024/01/26 | 9,800 | 9,800 | 9,160 | 9,190 | -550 | -5.6% | 48,500 |
| 2024/01/25 | 9,680 | 9,790 | 9,530 | 9,740 | +200 | +2.1% | 29,400 |
| 2024/01/24 | 9,200 | 9,580 | 9,190 | 9,540 | +350 | +3.8% | 32,900 |
| 2024/01/23 | 9,430 | 9,490 | 9,190 | 9,190 | -150 | -1.6% | 25,400 |
| 2024/01/22 | 9,480 | 9,500 | 9,180 | 9,340 | -50 | -0.5% | 39,400 |
301～
350
件表示中 / 3728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 | 424,500円 | +11.8% | +14.3% | 0.24% | 29.70倍 | 4.68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 |
| エスペック | 302,000円 | +1.1% | +11.0% | 3.81% | 10.65倍 | 1.16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 |
| 日信号 | 104,800円 | +1.1% | +0.1% | 4.10% | 8.72倍 | 0.64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 |
| ＩＤＥＣ | 225,500円 | +2.0% | +44.4% | 5.76% | 19.28倍 | 1.05倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
