日本航空電子工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,539 | 2,540 | 2,446 | 2,487 | -23 | -0.9% | 470,700 |
| 2024/04/25 | 2,631 | 2,690 | 2,488 | 2,510 | +179 | +7.7% | 2,728,500 |
| 2024/04/24 | 2,333 | 2,360 | 2,314 | 2,331 | +18 | +0.8% | 578,100 |
| 2024/04/23 | 2,311 | 2,333 | 2,277 | 2,313 | +4 | +0.2% | 458,100 |
| 2024/04/22 | 2,310 | 2,320 | 2,288 | 2,309 | +22 | +1% | 459,200 |
| 2024/04/19 | 2,360 | 2,376 | 2,284 | 2,287 | -93 | -3.9% | 328,600 |
| 2024/04/18 | 2,359 | 2,394 | 2,352 | 2,380 | +5 | +0.2% | 202,700 |
| 2024/04/17 | 2,382 | 2,393 | 2,338 | 2,375 | -9 | -0.4% | 255,000 |
| 2024/04/16 | 2,378 | 2,402 | 2,354 | 2,384 | -6 | -0.3% | 293,400 |
| 2024/04/15 | 2,368 | 2,392 | 2,352 | 2,390 | -11 | -0.5% | 278,600 |
| 2024/04/12 | 2,421 | 2,421 | 2,382 | 2,401 | -5 | -0.2% | 269,500 |
| 2024/04/11 | 2,375 | 2,409 | 2,358 | 2,406 | -5 | -0.2% | 269,700 |
| 2024/04/10 | 2,373 | 2,422 | 2,369 | 2,411 | +56 | +2.4% | 293,300 |
| 2024/04/09 | 2,350 | 2,363 | 2,330 | 2,355 | -4 | -0.2% | 185,000 |
| 2024/04/08 | 2,373 | 2,376 | 2,335 | 2,359 | +5 | +0.2% | 194,200 |
| 2024/04/05 | 2,355 | 2,388 | 2,344 | 2,354 | -32 | -1.3% | 191,700 |
| 2024/04/04 | 2,395 | 2,431 | 2,386 | 2,386 | -6 | -0.3% | 154,600 |
| 2024/04/03 | 2,420 | 2,420 | 2,375 | 2,392 | -28 | -1.2% | 248,500 |
| 2024/04/02 | 2,447 | 2,447 | 2,419 | 2,420 | -27 | -1.1% | 161,000 |
| 2024/04/01 | 2,480 | 2,488 | 2,446 | 2,447 | -32 | -1.3% | 133,600 |
| 2024/03/29 | 2,489 | 2,493 | 2,469 | 2,479 | +5 | +0.2% | 115,000 |
| 2024/03/28 | 2,510 | 2,530 | 2,460 | 2,474 | -61 | -2.4% | 273,600 |
| 2024/03/27 | 2,572 | 2,580 | 2,532 | 2,535 | -23 | -0.9% | 230,900 |
| 2024/03/26 | 2,531 | 2,576 | 2,531 | 2,558 | +11 | +0.4% | 186,000 |
| 2024/03/25 | 2,595 | 2,605 | 2,547 | 2,547 | -33 | -1.3% | 173,400 |
| 2024/03/22 | 2,611 | 2,615 | 2,572 | 2,580 | -7 | -0.3% | 231,600 |
| 2024/03/21 | 2,618 | 2,637 | 2,587 | 2,587 | -5 | -0.2% | 147,300 |
| 2024/03/19 | 2,585 | 2,609 | 2,568 | 2,592 | +7 | +0.3% | 128,600 |
| 2024/03/18 | 2,584 | 2,594 | 2,565 | 2,585 | +4 | +0.2% | 143,800 |
| 2024/03/15 | 2,585 | 2,606 | 2,547 | 2,581 | +21 | +0.8% | 213,000 |
| 2024/03/14 | 2,529 | 2,572 | 2,517 | 2,560 | +25 | +1% | 133,800 |
| 2024/03/13 | 2,552 | 2,575 | 2,516 | 2,535 | -14 | -0.5% | 148,200 |
| 2024/03/12 | 2,533 | 2,550 | 2,471 | 2,549 | +14 | +0.6% | 263,700 |
| 2024/03/11 | 2,571 | 2,595 | 2,503 | 2,535 | -86 | -3.3% | 559,900 |
| 2024/03/08 | 2,631 | 2,683 | 2,614 | 2,621 | -52 | -1.9% | 246,400 |
| 2024/03/07 | 2,720 | 2,732 | 2,644 | 2,673 | -22 | -0.8% | 225,000 |
| 2024/03/06 | 2,693 | 2,699 | 2,667 | 2,695 | -16 | -0.6% | 174,400 |
| 2024/03/05 | 2,673 | 2,716 | 2,668 | 2,711 | +49 | +1.8% | 283,500 |
| 2024/03/04 | 2,673 | 2,709 | 2,642 | 2,662 | -61 | -2.2% | 300,500 |
| 2024/03/01 | 2,641 | 2,730 | 2,641 | 2,723 | +77 | +2.9% | 574,400 |
| 2024/02/29 | 2,632 | 2,683 | 2,632 | 2,646 | +5 | +0.2% | 534,800 |
| 2024/02/28 | 2,708 | 2,740 | 2,619 | 2,641 | -59 | -2.2% | 691,900 |
| 2024/02/27 | 2,850 | 2,870 | 2,670 | 2,700 | -52 | -1.9% | 1,449,200 |
| 2024/02/26 | 2,733 | 2,815 | 2,732 | 2,752 | +1 | ±0% | 588,400 |
| 2024/02/22 | 2,725 | 2,773 | 2,695 | 2,751 | +62 | +2.3% | 1,164,800 |
| 2024/02/21 | 2,679 | 2,689 | 2,659 | 2,689 | +8 | +0.3% | 384,900 |
| 2024/02/20 | 2,727 | 2,745 | 2,650 | 2,681 | -69 | -2.5% | 676,700 |
| 2024/02/19 | 2,775 | 2,779 | 2,721 | 2,750 | +5 | +0.2% | 706,600 |
| 2024/02/16 | 2,707 | 2,800 | 2,690 | 2,745 | +88 | +3.3% | 1,341,300 |
| 2024/02/15 | 2,607 | 2,659 | 2,536 | 2,657 | -193 | -6.8% | 2,984,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「航空電」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 |
|---|---|---|---|---|---|---|---|---|
| 航空電 | 248,700円 | +1.9% | +8.4% | 2.41% | 13.40倍 | 1.32倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| ダイヘン | 952,000円 | +2.5% | -9.4% | 1.73% | 14.13倍 | 1.96倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| フクダ電 | 645,000円 | -0.5% | -4.3% | 2.56% | 11.27倍 | 1.08倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| ウシオ電 | 207,800円 | +1.7% | -30.5% | 2.41% | 21.28倍 | 0.86倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 富通ゼネ | 197,000円 | +7.4% | -23.5% | 1.93% | 34.39倍 | 1.49倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
市場注目の銘柄
チャート関連のコラム
