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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,712 | 1,791 | 1,682 | 1,788 | -36 | -2% | 1,087,800 |
2021/07/28 | 1,824 | 1,853 | 1,811 | 1,824 | -2 | -0.1% | 333,700 |
2021/07/27 | 1,817 | 1,837 | 1,806 | 1,826 | +33 | +1.8% | 148,800 |
2021/07/26 | 1,804 | 1,812 | 1,786 | 1,793 | +29 | +1.6% | 202,900 |
2021/07/21 | 1,775 | 1,794 | 1,754 | 1,764 | +7 | +0.4% | 184,700 |
2021/07/20 | 1,777 | 1,785 | 1,753 | 1,757 | -38 | -2.1% | 147,300 |
2021/07/19 | 1,811 | 1,813 | 1,781 | 1,795 | -53 | -2.9% | 149,600 |
2021/07/16 | 1,838 | 1,850 | 1,822 | 1,848 | +12 | +0.7% | 116,200 |
2021/07/15 | 1,855 | 1,887 | 1,836 | 1,836 | -59 | -3.1% | 175,800 |
2021/07/14 | 1,845 | 1,906 | 1,845 | 1,895 | +23 | +1.2% | 332,100 |
2021/07/13 | 1,864 | 1,893 | 1,860 | 1,872 | +28 | +1.5% | 195,300 |
2021/07/12 | 1,873 | 1,883 | 1,838 | 1,844 | +11 | +0.6% | 170,000 |
2021/07/09 | 1,802 | 1,836 | 1,793 | 1,833 | -9 | -0.5% | 151,400 |
2021/07/08 | 1,851 | 1,863 | 1,835 | 1,842 | -26 | -1.4% | 184,000 |
2021/07/07 | 1,868 | 1,904 | 1,866 | 1,868 | -32 | -1.7% | 122,300 |
2021/07/06 | 1,920 | 1,920 | 1,894 | 1,900 | -17 | -0.9% | 133,500 |
2021/07/05 | 1,919 | 1,935 | 1,911 | 1,917 | -4 | -0.2% | 147,100 |
2021/07/02 | 1,933 | 1,944 | 1,916 | 1,921 | -13 | -0.7% | 147,900 |
2021/07/01 | 1,980 | 1,980 | 1,926 | 1,934 | -29 | -1.5% | 248,600 |
2021/06/30 | 1,890 | 1,979 | 1,890 | 1,963 | +55 | +2.9% | 407,700 |
2021/06/29 | 1,906 | 1,919 | 1,893 | 1,908 | -36 | -1.9% | 165,700 |
2021/06/28 | 1,944 | 1,950 | 1,927 | 1,944 | +13 | +0.7% | 183,900 |
2021/06/25 | 1,934 | 1,954 | 1,925 | 1,931 | +26 | +1.4% | 177,900 |
2021/06/24 | 1,890 | 1,933 | 1,882 | 1,905 | +6 | +0.3% | 212,600 |
2021/06/23 | 1,911 | 1,923 | 1,889 | 1,899 | -15 | -0.8% | 159,500 |
2021/06/22 | 1,884 | 1,919 | 1,874 | 1,914 | +73 | +4% | 173,600 |
2021/06/21 | 1,897 | 1,897 | 1,827 | 1,841 | -16 | -0.9% | 443,600 |
2021/06/18 | 1,919 | 1,919 | 1,857 | 1,857 | -59 | -3.1% | 156,600 |
2021/06/17 | 1,927 | 1,927 | 1,905 | 1,916 | +1 | +0.1% | 98,300 |
2021/06/16 | 1,939 | 1,939 | 1,903 | 1,915 | -17 | -0.9% | 204,400 |
2021/06/15 | 1,887 | 1,937 | 1,879 | 1,932 | +40 | +2.1% | 227,500 |
2021/06/14 | 1,899 | 1,914 | 1,878 | 1,892 | +33 | +1.8% | 188,400 |
2021/06/11 | 1,854 | 1,880 | 1,851 | 1,859 | +19 | +1% | 304,900 |
2021/06/10 | 1,887 | 1,891 | 1,826 | 1,840 | -87 | -4.5% | 638,200 |
2021/06/09 | 1,950 | 1,954 | 1,927 | 1,927 | -2 | -0.1% | 195,500 |
2021/06/08 | 1,945 | 1,954 | 1,926 | 1,929 | -21 | -1.1% | 174,200 |
2021/06/07 | 1,942 | 1,954 | 1,936 | 1,950 | +16 | +0.8% | 231,400 |
2021/06/04 | 1,938 | 1,946 | 1,920 | 1,934 | -13 | -0.7% | 270,800 |
2021/06/03 | 1,950 | 1,967 | 1,943 | 1,947 | -9 | -0.5% | 231,000 |
2021/06/02 | 1,932 | 1,964 | 1,910 | 1,956 | +18 | +0.9% | 338,000 |
2021/06/01 | 1,940 | 1,949 | 1,921 | 1,938 | +5 | +0.3% | 159,500 |
2021/05/31 | 1,950 | 1,960 | 1,924 | 1,933 | -28 | -1.4% | 231,100 |
2021/05/28 | 1,938 | 1,961 | 1,934 | 1,961 | +37 | +1.9% | 255,800 |
2021/05/27 | 1,945 | 1,952 | 1,904 | 1,924 | -19 | -1% | 323,400 |
2021/05/26 | 1,926 | 1,952 | 1,925 | 1,943 | -12 | -0.6% | 178,100 |
2021/05/25 | 1,950 | 1,960 | 1,933 | 1,955 | +34 | +1.8% | 187,000 |
2021/05/24 | 1,958 | 1,960 | 1,918 | 1,921 | -8 | -0.4% | 320,100 |
2021/05/21 | 1,900 | 1,931 | 1,895 | 1,929 | +59 | +3.2% | 283,000 |
2021/05/20 | 1,859 | 1,883 | 1,856 | 1,870 | +13 | +0.7% | 128,100 |
2021/05/19 | 1,868 | 1,885 | 1,837 | 1,857 | -45 | -2.4% | 220,300 |
801~
850
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