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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,116 | 2,142 | 2,116 | 2,119 | -5 | -0.2% | 181,700 |
| 2022/06/14 | 2,068 | 2,130 | 2,064 | 2,124 | +25 | +1.2% | 210,100 |
| 2022/06/13 | 2,094 | 2,124 | 2,090 | 2,099 | -41 | -1.9% | 99,200 |
| 2022/06/10 | 2,151 | 2,168 | 2,132 | 2,140 | -14 | -0.6% | 219,900 |
| 2022/06/09 | 2,174 | 2,197 | 2,154 | 2,154 | -25 | -1.1% | 175,700 |
| 2022/06/08 | 2,169 | 2,203 | 2,156 | 2,179 | +28 | +1.3% | 257,100 |
| 2022/06/07 | 2,070 | 2,161 | 2,064 | 2,151 | +98 | +4.8% | 318,600 |
| 2022/06/06 | 2,037 | 2,062 | 2,032 | 2,053 | -12 | -0.6% | 129,200 |
| 2022/06/03 | 2,078 | 2,078 | 2,040 | 2,065 | +7 | +0.3% | 121,700 |
| 2022/06/02 | 2,037 | 2,079 | 2,029 | 2,058 | +16 | +0.8% | 170,000 |
| 2022/06/01 | 1,980 | 2,047 | 1,960 | 2,042 | +64 | +3.2% | 158,100 |
| 2022/05/31 | 1,980 | 1,994 | 1,970 | 1,978 | -3 | -0.2% | 149,800 |
| 2022/05/30 | 1,977 | 1,990 | 1,967 | 1,981 | +32 | +1.6% | 245,800 |
| 2022/05/27 | 1,960 | 1,960 | 1,940 | 1,949 | +25 | +1.3% | 126,300 |
| 2022/05/26 | 1,968 | 1,975 | 1,922 | 1,924 | -56 | -2.8% | 227,800 |
| 2022/05/25 | 2,016 | 2,018 | 1,980 | 1,980 | -23 | -1.1% | 162,400 |
| 2022/05/24 | 1,986 | 2,013 | 1,974 | 2,003 | +7 | +0.4% | 177,000 |
| 2022/05/23 | 1,974 | 2,014 | 1,964 | 1,996 | +39 | +2% | 171,400 |
| 2022/05/20 | 1,959 | 1,974 | 1,949 | 1,957 | +8 | +0.4% | 184,200 |
| 2022/05/19 | 1,890 | 1,958 | 1,888 | 1,949 | +19 | +1% | 230,600 |
| 2022/05/18 | 1,918 | 1,944 | 1,908 | 1,930 | +37 | +2% | 192,700 |
| 2022/05/17 | 1,892 | 1,897 | 1,869 | 1,893 | +23 | +1.2% | 181,600 |
| 2022/05/16 | 1,891 | 1,896 | 1,864 | 1,870 | +19 | +1% | 184,900 |
| 2022/05/13 | 1,805 | 1,853 | 1,799 | 1,851 | +43 | +2.4% | 140,000 |
| 2022/05/12 | 1,804 | 1,839 | 1,795 | 1,808 | -10 | -0.6% | 174,600 |
| 2022/05/11 | 1,844 | 1,860 | 1,815 | 1,818 | -66 | -3.5% | 259,000 |
| 2022/05/10 | 1,865 | 1,892 | 1,840 | 1,884 | +16 | +0.9% | 227,600 |
| 2022/05/09 | 1,854 | 1,875 | 1,839 | 1,868 | +9 | +0.5% | 206,500 |
| 2022/05/06 | 1,879 | 1,879 | 1,831 | 1,859 | -32 | -1.7% | 420,900 |
| 2022/05/02 | 1,806 | 1,894 | 1,800 | 1,891 | +69 | +3.8% | 454,600 |
| 2022/04/28 | 1,820 | 1,837 | 1,730 | 1,822 | -147 | -7.5% | 1,269,400 |
| 2022/04/27 | 1,951 | 2,014 | 1,916 | 1,969 | -21 | -1.1% | 489,900 |
| 2022/04/26 | 2,008 | 2,017 | 1,985 | 1,990 | +12 | +0.6% | 242,700 |
| 2022/04/25 | 1,990 | 1,999 | 1,977 | 1,978 | -46 | -2.3% | 187,800 |
| 2022/04/22 | 2,003 | 2,036 | 2,003 | 2,024 | -2 | -0.1% | 115,700 |
| 2022/04/21 | 1,988 | 2,042 | 1,980 | 2,026 | +58 | +2.9% | 233,900 |
| 2022/04/20 | 1,993 | 1,999 | 1,965 | 1,968 | +5 | +0.3% | 144,900 |
| 2022/04/19 | 1,950 | 1,966 | 1,927 | 1,963 | +47 | +2.5% | 133,100 |
| 2022/04/18 | 1,914 | 1,923 | 1,897 | 1,916 | -7 | -0.4% | 136,600 |
| 2022/04/15 | 1,942 | 1,950 | 1,901 | 1,923 | -69 | -3.5% | 194,300 |
| 2022/04/14 | 1,952 | 2,004 | 1,948 | 1,992 | +54 | +2.8% | 261,600 |
| 2022/04/13 | 1,912 | 1,943 | 1,911 | 1,938 | +38 | +2% | 164,300 |
| 2022/04/12 | 1,900 | 1,906 | 1,884 | 1,900 | +7 | +0.4% | 220,600 |
| 2022/04/11 | 1,880 | 1,907 | 1,880 | 1,893 | +6 | +0.3% | 193,500 |
| 2022/04/08 | 1,898 | 1,902 | 1,881 | 1,887 | -4 | -0.2% | 196,500 |
| 2022/04/07 | 1,908 | 1,908 | 1,881 | 1,891 | -39 | -2% | 169,000 |
| 2022/04/06 | 1,954 | 1,955 | 1,921 | 1,930 | -40 | -2% | 126,700 |
| 2022/04/05 | 1,990 | 2,008 | 1,963 | 1,970 | ±0 | ±0% | 167,400 |
| 2022/04/04 | 1,977 | 1,977 | 1,959 | 1,970 | -11 | -0.6% | 156,400 |
| 2022/04/01 | 1,974 | 1,997 | 1,960 | 1,981 | -10 | -0.5% | 132,300 |
601～
650
件表示中 / 3586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 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42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 |
| サン電子 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| 明電舎 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.21倍 | 1.51倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| ダイヘン | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
