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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 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 |
| 2024/01/19 | 9,190 | 9,390 | 9,190 | 9,390 | +350 | +3.9% | 27,700 |
| 2024/01/18 | 8,910 | 9,320 | 8,900 | 9,040 | +130 | +1.5% | 32,800 |
| 2024/01/17 | 8,880 | 9,060 | 8,880 | 8,910 | +30 | +0.3% | 18,400 |
| 2024/01/16 | 9,090 | 9,180 | 8,820 | 8,880 | -60 | -0.7% | 42,200 |
| 2024/01/15 | 8,530 | 9,030 | 8,500 | 8,940 | +530 | +6.3% | 43,300 |
| 2024/01/12 | 8,510 | 8,590 | 8,360 | 8,410 | -60 | -0.7% | 14,900 |
| 2024/01/11 | 8,670 | 8,680 | 8,360 | 8,470 | -50 | -0.6% | 30,600 |
| 2024/01/10 | 8,460 | 8,570 | 8,420 | 8,520 | +70 | +0.8% | 18,000 |
| 2024/01/09 | 8,240 | 8,470 | 8,230 | 8,450 | +140 | +1.7% | 26,600 |
| 2024/01/05 | 8,300 | 8,450 | 8,270 | 8,310 | +60 | +0.7% | 22,800 |
| 2024/01/04 | 8,120 | 8,300 | 7,900 | 8,250 | +50 | +0.6% | 18,500 |
| 2023/12/29 | 8,100 | 8,330 | 8,070 | 8,200 | +140 | +1.7% | 26,500 |
| 2023/12/28 | 8,050 | 8,150 | 7,970 | 8,060 | -140 | -1.7% | 10,800 |
| 2023/12/27 | 8,190 | 8,260 | 8,070 | 8,200 | +40 | +0.5% | 18,700 |
| 2023/12/26 | 7,980 | 8,160 | 7,970 | 8,160 | +30 | +0.4% | 15,900 |
| 2023/12/25 | 8,450 | 8,450 | 8,130 | 8,130 | -330 | -3.9% | 30,000 |
| 2023/12/22 | 8,160 | 8,570 | 8,150 | 8,460 | +410 | +5.1% | 53,800 |
| 2023/12/21 | 8,130 | 8,270 | 7,960 | 8,050 | -130 | -1.6% | 27,800 |
| 2023/12/20 | 8,210 | 8,240 | 8,020 | 8,180 | +10 | +0.1% | 22,900 |
| 2023/12/19 | 8,030 | 8,170 | 7,990 | 8,170 | +100 | +1.2% | 18,000 |
| 2023/12/18 | 7,810 | 8,070 | 7,800 | 8,070 | +280 | +3.6% | 13,200 |
| 2023/12/15 | 7,770 | 8,140 | 7,770 | 7,790 | +60 | +0.8% | 29,200 |
| 2023/12/14 | 7,950 | 8,030 | 7,660 | 7,730 | -100 | -1.3% | 23,600 |
| 2023/12/13 | 7,570 | 7,880 | 7,570 | 7,830 | +110 | +1.4% | 21,100 |
| 2023/12/12 | 7,830 | 7,960 | 7,700 | 7,720 | +70 | +0.9% | 34,700 |
| 2023/12/11 | 7,610 | 7,800 | 7,540 | 7,650 | +90 | +1.2% | 21,600 |
| 2023/12/08 | 7,490 | 7,660 | 7,420 | 7,560 | +40 | +0.5% | 20,400 |
| 2023/12/07 | 7,610 | 7,650 | 7,510 | 7,520 | -240 | -3.1% | 14,600 |
| 2023/12/06 | 7,470 | 7,820 | 7,470 | 7,760 | +290 | +3.9% | 29,700 |
351～
400
件表示中 / 3749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 | 419,500円 | +11.8% | +14.3% | 0.24% | 29.35倍 | 4.63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 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92倍 | 0.65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 | 228,100円 | +2.0% | +44.4% | 5.70% | 19.51倍 | 1.07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 |
| イリソ電子 | 285,200円 | -2.4% | -1.9% | 3.86% | 15.61倍 | 0.86倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| Ｍｉｍａｋｉ | 216,400円 | +5.5% | -0.5% | 2.31% | 10.60倍 | 1.94倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
