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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,780 | 1,799 | 1,747 | 1,785 | +73 | +4.3% | 300,700 |
| 2022/03/09 | 1,703 | 1,724 | 1,694 | 1,712 | +26 | +1.5% | 177,300 |
| 2022/03/08 | 1,668 | 1,720 | 1,668 | 1,686 | -14 | -0.8% | 266,100 |
| 2022/03/07 | 1,705 | 1,720 | 1,667 | 1,700 | -23 | -1.3% | 288,800 |
| 2022/03/04 | 1,751 | 1,766 | 1,707 | 1,723 | -44 | -2.5% | 221,400 |
| 2022/03/03 | 1,773 | 1,787 | 1,763 | 1,767 | +1 | +0.1% | 130,300 |
| 2022/03/02 | 1,774 | 1,786 | 1,760 | 1,766 | -39 | -2.2% | 186,100 |
| 2022/03/01 | 1,824 | 1,829 | 1,805 | 1,805 | -1 | -0.1% | 125,000 |
| 2022/02/28 | 1,811 | 1,821 | 1,790 | 1,806 | -6 | -0.3% | 205,100 |
| 2022/02/25 | 1,790 | 1,815 | 1,785 | 1,812 | +20 | +1.1% | 165,800 |
| 2022/02/24 | 1,765 | 1,803 | 1,763 | 1,792 | -13 | -0.7% | 244,000 |
| 2022/02/22 | 1,815 | 1,822 | 1,797 | 1,805 | -42 | -2.3% | 193,000 |
| 2022/02/21 | 1,809 | 1,852 | 1,798 | 1,847 | +21 | +1.2% | 194,100 |
| 2022/02/18 | 1,813 | 1,840 | 1,806 | 1,826 | -25 | -1.4% | 209,200 |
| 2022/02/17 | 1,866 | 1,879 | 1,840 | 1,851 | -11 | -0.6% | 163,700 |
| 2022/02/16 | 1,867 | 1,874 | 1,851 | 1,862 | +35 | +1.9% | 135,000 |
| 2022/02/15 | 1,840 | 1,851 | 1,816 | 1,827 | -3 | -0.2% | 161,100 |
| 2022/02/14 | 1,824 | 1,841 | 1,808 | 1,830 | -41 | -2.2% | 262,100 |
| 2022/02/10 | 1,905 | 1,917 | 1,860 | 1,871 | -6 | -0.3% | 234,300 |
| 2022/02/09 | 1,855 | 1,885 | 1,847 | 1,877 | +40 | +2.2% | 224,600 |
| 2022/02/08 | 1,840 | 1,865 | 1,833 | 1,837 | +5 | +0.3% | 266,000 |
| 2022/02/07 | 1,841 | 1,844 | 1,804 | 1,832 | -35 | -1.9% | 266,700 |
| 2022/02/04 | 1,849 | 1,888 | 1,842 | 1,867 | +10 | +0.5% | 158,900 |
| 2022/02/03 | 1,862 | 1,886 | 1,852 | 1,857 | -20 | -1.1% | 234,800 |
| 2022/02/02 | 1,822 | 1,880 | 1,822 | 1,877 | +60 | +3.3% | 205,800 |
| 2022/02/01 | 1,850 | 1,875 | 1,807 | 1,817 | -6 | -0.3% | 384,000 |
| 2022/01/31 | 1,785 | 1,844 | 1,785 | 1,823 | +25 | +1.4% | 419,900 |
| 2022/01/28 | 1,792 | 1,808 | 1,742 | 1,798 | +42 | +2.4% | 642,000 |
| 2022/01/27 | 1,818 | 1,832 | 1,731 | 1,756 | -96 | -5.2% | 937,800 |
| 2022/01/26 | 1,862 | 1,880 | 1,823 | 1,852 | -11 | -0.6% | 510,500 |
| 2022/01/25 | 1,895 | 1,910 | 1,834 | 1,863 | -39 | -2.1% | 411,200 |
| 2022/01/24 | 1,884 | 1,903 | 1,857 | 1,902 | +25 | +1.3% | 302,800 |
| 2022/01/21 | 1,889 | 1,889 | 1,854 | 1,877 | -52 | -2.7% | 313,400 |
| 2022/01/20 | 1,896 | 1,930 | 1,877 | 1,929 | +17 | +0.9% | 318,900 |
| 2022/01/19 | 1,958 | 1,968 | 1,906 | 1,912 | -64 | -3.2% | 352,500 |
| 2022/01/18 | 1,996 | 2,000 | 1,959 | 1,976 | -16 | -0.8% | 199,100 |
| 2022/01/17 | 1,990 | 2,006 | 1,985 | 1,992 | +22 | +1.1% | 143,400 |
| 2022/01/14 | 1,945 | 1,970 | 1,932 | 1,970 | +3 | +0.2% | 361,900 |
| 2022/01/13 | 1,995 | 2,002 | 1,946 | 1,967 | -24 | -1.2% | 276,800 |
| 2022/01/12 | 1,953 | 2,000 | 1,933 | 1,991 | +40 | +2.1% | 320,500 |
| 2022/01/11 | 1,971 | 1,984 | 1,924 | 1,951 | -58 | -2.9% | 443,000 |
| 2022/01/07 | 2,033 | 2,046 | 2,001 | 2,009 | -23 | -1.1% | 180,600 |
| 2022/01/06 | 2,020 | 2,097 | 2,015 | 2,032 | -5 | -0.2% | 467,900 |
| 2022/01/05 | 2,038 | 2,048 | 2,018 | 2,037 | +9 | +0.4% | 215,700 |
| 2022/01/04 | 2,020 | 2,028 | 2,000 | 2,028 | +37 | +1.9% | 156,400 |
| 2021/12/30 | 1,993 | 2,004 | 1,988 | 1,991 | -16 | -0.8% | 102,500 |
| 2021/12/29 | 2,007 | 2,016 | 1,998 | 2,007 | -8 | -0.4% | 121,700 |
| 2021/12/28 | 2,000 | 2,015 | 1,987 | 2,015 | +35 | +1.8% | 240,700 |
| 2021/12/27 | 1,978 | 1,985 | 1,968 | 1,980 | ±0 | ±0% | 103,800 |
| 2021/12/24 | 1,979 | 1,985 | 1,964 | 1,980 | +25 | +1.3% | 116,700 |
651～
700
件表示中 / 3572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 | 277,000円 | +1.9% | +8.4% | 2.17% | 14.93倍 | 1.46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 |
| ＪＶＣＫＷ | 127,600円 | +1.3% | +26.1% | 1.02% | 11.32倍 | 1.62倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 東芝テック | 355,500円 | +3.1% | +36.3% | 1.27% | 9.41倍 | 2.14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 |
| サン電子 | 785,000円 | +22.3% | - | 0.83% | 352.18倍 | 4.70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 |
| 能美防 | 301,000円 | +9.7% | +16.8% | 1.99% | 18.08倍 | 1.43倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
