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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 1,577 | 1,603 | 1,577 | 1,603 | +7 | +0.4% | 93,000 |
2021/10/11 | 1,589 | 1,604 | 1,583 | 1,596 | +17 | +1.1% | 156,300 |
2021/10/08 | 1,598 | 1,600 | 1,579 | 1,579 | +11 | +0.7% | 130,500 |
2021/10/07 | 1,573 | 1,589 | 1,566 | 1,568 | -11 | -0.7% | 181,300 |
2021/10/06 | 1,582 | 1,609 | 1,566 | 1,579 | +17 | +1.1% | 231,600 |
2021/10/05 | 1,570 | 1,577 | 1,551 | 1,562 | -40 | -2.5% | 317,200 |
2021/10/04 | 1,630 | 1,637 | 1,598 | 1,602 | -14 | -0.9% | 201,500 |
2021/10/01 | 1,620 | 1,650 | 1,607 | 1,616 | -20 | -1.2% | 244,700 |
2021/09/30 | 1,633 | 1,652 | 1,623 | 1,636 | -45 | -2.7% | 301,800 |
2021/09/29 | 1,686 | 1,686 | 1,662 | 1,681 | -42 | -2.4% | 193,500 |
2021/09/28 | 1,701 | 1,728 | 1,685 | 1,723 | +15 | +0.9% | 145,100 |
2021/09/27 | 1,726 | 1,735 | 1,706 | 1,708 | -23 | -1.3% | 146,200 |
2021/09/24 | 1,747 | 1,753 | 1,710 | 1,731 | +61 | +3.7% | 254,900 |
2021/09/22 | 1,666 | 1,682 | 1,651 | 1,670 | +4 | +0.2% | 201,100 |
2021/09/21 | 1,680 | 1,688 | 1,666 | 1,666 | -54 | -3.1% | 141,300 |
2021/09/17 | 1,727 | 1,727 | 1,708 | 1,720 | -2 | -0.1% | 192,100 |
2021/09/16 | 1,728 | 1,737 | 1,702 | 1,722 | -33 | -1.9% | 270,100 |
2021/09/15 | 1,766 | 1,780 | 1,753 | 1,755 | -46 | -2.6% | 211,300 |
2021/09/14 | 1,778 | 1,802 | 1,776 | 1,801 | +36 | +2% | 223,300 |
2021/09/13 | 1,750 | 1,771 | 1,730 | 1,765 | +25 | +1.4% | 205,700 |
2021/09/10 | 1,710 | 1,740 | 1,701 | 1,740 | +42 | +2.5% | 201,500 |
2021/09/09 | 1,703 | 1,717 | 1,687 | 1,698 | -20 | -1.2% | 212,300 |
2021/09/08 | 1,679 | 1,718 | 1,670 | 1,718 | +42 | +2.5% | 248,000 |
2021/09/07 | 1,679 | 1,686 | 1,669 | 1,676 | +14 | +0.8% | 212,700 |
2021/09/06 | 1,676 | 1,677 | 1,650 | 1,662 | +17 | +1% | 147,800 |
2021/09/03 | 1,640 | 1,649 | 1,628 | 1,645 | +15 | +0.9% | 215,000 |
2021/09/02 | 1,635 | 1,642 | 1,623 | 1,630 | -2 | -0.1% | 155,900 |
2021/09/01 | 1,637 | 1,637 | 1,619 | 1,632 | +21 | +1.3% | 148,900 |
2021/08/31 | 1,630 | 1,630 | 1,602 | 1,611 | -30 | -1.8% | 349,600 |
2021/08/30 | 1,623 | 1,643 | 1,620 | 1,641 | +35 | +2.2% | 175,000 |
2021/08/27 | 1,600 | 1,609 | 1,591 | 1,606 | +1 | +0.1% | 87,900 |
2021/08/26 | 1,584 | 1,609 | 1,580 | 1,605 | +4 | +0.2% | 136,700 |
2021/08/25 | 1,601 | 1,616 | 1,581 | 1,601 | -3 | -0.2% | 193,300 |
2021/08/24 | 1,600 | 1,616 | 1,593 | 1,604 | +16 | +1% | 238,300 |
2021/08/23 | 1,595 | 1,617 | 1,586 | 1,588 | +5 | +0.3% | 353,200 |
2021/08/20 | 1,600 | 1,616 | 1,580 | 1,583 | -17 | -1.1% | 223,600 |
751~
800
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