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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 1,956 | 1,964 | 1,937 | 1,955 | +25 | +1.3% | 135,300 |
2021/12/22 | 1,945 | 1,949 | 1,920 | 1,930 | -21 | -1.1% | 298,500 |
2021/12/21 | 1,950 | 1,952 | 1,924 | 1,951 | +31 | +1.6% | 168,200 |
2021/12/20 | 1,935 | 1,944 | 1,911 | 1,920 | -55 | -2.8% | 283,200 |
2021/12/17 | 1,991 | 1,993 | 1,952 | 1,975 | -37 | -1.8% | 365,600 |
2021/12/16 | 2,010 | 2,019 | 1,998 | 2,012 | +11 | +0.5% | 276,500 |
2021/12/15 | 1,987 | 2,005 | 1,984 | 2,001 | +8 | +0.4% | 166,200 |
2021/12/14 | 2,000 | 2,007 | 1,981 | 1,993 | -12 | -0.6% | 189,700 |
2021/12/13 | 1,986 | 2,008 | 1,970 | 2,005 | +15 | +0.8% | 251,600 |
2021/12/10 | 1,995 | 2,008 | 1,963 | 1,990 | -6 | -0.3% | 283,500 |
2021/12/09 | 2,026 | 2,047 | 1,990 | 1,996 | +10 | +0.5% | 299,500 |
2021/12/08 | 1,985 | 2,008 | 1,975 | 1,986 | +26 | +1.3% | 333,400 |
2021/12/07 | 1,945 | 1,960 | 1,924 | 1,960 | +60 | +3.2% | 300,300 |
2021/12/06 | 1,867 | 1,914 | 1,860 | 1,900 | +26 | +1.4% | 253,200 |
2021/12/03 | 1,829 | 1,876 | 1,802 | 1,874 | +45 | +2.5% | 336,800 |
2021/12/02 | 1,858 | 1,877 | 1,774 | 1,829 | -7 | -0.4% | 981,900 |
2021/12/01 | 1,807 | 1,848 | 1,786 | 1,836 | +21 | +1.2% | 243,200 |
2021/11/30 | 1,830 | 1,869 | 1,814 | 1,815 | +19 | +1.1% | 387,600 |
2021/11/29 | 1,756 | 1,803 | 1,746 | 1,796 | +1 | +0.1% | 465,500 |
2021/11/26 | 1,826 | 1,826 | 1,769 | 1,795 | -48 | -2.6% | 399,300 |
2021/11/25 | 1,853 | 1,855 | 1,834 | 1,843 | -6 | -0.3% | 209,500 |
2021/11/24 | 1,870 | 1,875 | 1,831 | 1,849 | -32 | -1.7% | 151,800 |
2021/11/22 | 1,859 | 1,882 | 1,849 | 1,881 | +8 | +0.4% | 99,100 |
2021/11/19 | 1,825 | 1,877 | 1,822 | 1,873 | +54 | +3% | 200,500 |
2021/11/18 | 1,798 | 1,824 | 1,796 | 1,819 | +27 | +1.5% | 131,800 |
2021/11/17 | 1,807 | 1,807 | 1,776 | 1,792 | -12 | -0.7% | 163,300 |
2021/11/16 | 1,828 | 1,835 | 1,801 | 1,804 | -32 | -1.7% | 160,000 |
2021/11/15 | 1,849 | 1,856 | 1,827 | 1,836 | +6 | +0.3% | 90,900 |
2021/11/12 | 1,820 | 1,845 | 1,820 | 1,830 | +23 | +1.3% | 74,900 |
2021/11/11 | 1,816 | 1,824 | 1,806 | 1,807 | -24 | -1.3% | 83,900 |
2021/11/10 | 1,849 | 1,856 | 1,831 | 1,831 | -24 | -1.3% | 123,100 |
2021/11/09 | 1,869 | 1,884 | 1,844 | 1,855 | -9 | -0.5% | 155,700 |
2021/11/08 | 1,832 | 1,871 | 1,824 | 1,864 | +33 | +1.8% | 183,400 |
2021/11/05 | 1,854 | 1,854 | 1,818 | 1,831 | -44 | -2.3% | 185,200 |
2021/11/04 | 1,859 | 1,888 | 1,843 | 1,875 | +39 | +2.1% | 276,800 |
2021/11/02 | 1,866 | 1,869 | 1,822 | 1,836 | -48 | -2.5% | 367,300 |
2021/11/01 | 1,900 | 1,903 | 1,878 | 1,884 | +1 | +0.1% | 335,300 |
2021/10/29 | 1,890 | 1,894 | 1,836 | 1,883 | +1 | +0.1% | 462,100 |
2021/10/28 | 1,884 | 1,930 | 1,842 | 1,882 | +198 | +11.8% | 1,681,500 |
2021/10/27 | 1,695 | 1,704 | 1,680 | 1,684 | -5 | -0.3% | 451,700 |
2021/10/26 | 1,680 | 1,697 | 1,672 | 1,689 | +34 | +2.1% | 271,900 |
2021/10/25 | 1,650 | 1,659 | 1,637 | 1,655 | +9 | +0.5% | 155,700 |
2021/10/22 | 1,625 | 1,657 | 1,621 | 1,646 | -9 | -0.5% | 109,600 |
2021/10/21 | 1,650 | 1,671 | 1,647 | 1,655 | +13 | +0.8% | 186,700 |
2021/10/20 | 1,659 | 1,665 | 1,640 | 1,642 | -1 | -0.1% | 82,700 |
2021/10/19 | 1,626 | 1,648 | 1,626 | 1,643 | +15 | +0.9% | 90,700 |
2021/10/18 | 1,630 | 1,638 | 1,616 | 1,628 | -2 | -0.1% | 97,400 |
2021/10/15 | 1,595 | 1,630 | 1,593 | 1,630 | +47 | +3% | 124,900 |
2021/10/14 | 1,567 | 1,585 | 1,561 | 1,583 | +19 | +1.2% | 118,300 |
2021/10/13 | 1,586 | 1,592 | 1,562 | 1,564 | -39 | -2.4% | 153,500 |
701~
750
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