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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,869 | 1,915 | 1,863 | 1,902 | +26 | +1.4% | 239,800 |
2021/05/17 | 1,894 | 1,895 | 1,845 | 1,876 | +6 | +0.3% | 189,900 |
2021/05/14 | 1,828 | 1,884 | 1,814 | 1,870 | +92 | +5.2% | 219,300 |
2021/05/13 | 1,825 | 1,840 | 1,776 | 1,778 | -67 | -3.6% | 322,100 |
2021/05/12 | 1,896 | 1,904 | 1,803 | 1,845 | -75 | -3.9% | 395,600 |
2021/05/11 | 1,930 | 1,940 | 1,901 | 1,920 | -10 | -0.5% | 314,500 |
2021/05/10 | 1,978 | 1,978 | 1,894 | 1,930 | -63 | -3.2% | 520,300 |
2021/05/07 | 1,976 | 2,019 | 1,967 | 1,993 | +5 | +0.3% | 636,600 |
2021/05/06 | 2,001 | 2,035 | 1,984 | 1,988 | +35 | +1.8% | 723,000 |
2021/04/30 | 1,901 | 1,975 | 1,899 | 1,953 | +13 | +0.7% | 701,600 |
2021/04/28 | 1,848 | 1,967 | 1,839 | 1,940 | +252 | +14.9% | 1,642,900 |
2021/04/27 | 1,685 | 1,708 | 1,663 | 1,688 | -11 | -0.6% | 240,700 |
2021/04/26 | 1,683 | 1,706 | 1,671 | 1,699 | +8 | +0.5% | 174,000 |
2021/04/23 | 1,706 | 1,725 | 1,683 | 1,691 | -32 | -1.9% | 150,600 |
2021/04/22 | 1,710 | 1,729 | 1,685 | 1,723 | +48 | +2.9% | 201,700 |
2021/04/21 | 1,700 | 1,701 | 1,659 | 1,675 | -52 | -3% | 247,200 |
2021/04/20 | 1,762 | 1,763 | 1,726 | 1,727 | -54 | -3% | 170,000 |
2021/04/19 | 1,753 | 1,786 | 1,747 | 1,781 | +25 | +1.4% | 164,200 |
2021/04/16 | 1,757 | 1,768 | 1,742 | 1,756 | -12 | -0.7% | 131,900 |
2021/04/15 | 1,771 | 1,780 | 1,753 | 1,768 | -11 | -0.6% | 152,700 |
2021/04/14 | 1,770 | 1,783 | 1,749 | 1,779 | +6 | +0.3% | 149,500 |
2021/04/13 | 1,795 | 1,807 | 1,752 | 1,773 | +55 | +3.2% | 396,000 |
2021/04/12 | 1,735 | 1,735 | 1,702 | 1,718 | +2 | +0.1% | 69,200 |
2021/04/09 | 1,735 | 1,747 | 1,715 | 1,716 | -19 | -1.1% | 136,100 |
2021/04/08 | 1,750 | 1,754 | 1,725 | 1,735 | -42 | -2.4% | 134,200 |
2021/04/07 | 1,750 | 1,778 | 1,740 | 1,777 | +41 | +2.4% | 124,700 |
2021/04/06 | 1,795 | 1,805 | 1,736 | 1,736 | -51 | -2.9% | 133,200 |
2021/04/05 | 1,756 | 1,788 | 1,742 | 1,787 | +41 | +2.3% | 109,700 |
2021/04/02 | 1,739 | 1,754 | 1,729 | 1,746 | ±0 | ±0% | 115,700 |
2021/04/01 | 1,774 | 1,796 | 1,736 | 1,746 | -44 | -2.5% | 213,900 |
2021/03/31 | 1,758 | 1,797 | 1,747 | 1,790 | +42 | +2.4% | 452,400 |
2021/03/30 | 1,749 | 1,750 | 1,703 | 1,748 | -9 | -0.5% | 247,900 |
2021/03/29 | 1,765 | 1,775 | 1,690 | 1,757 | +2 | +0.1% | 592,000 |
2021/03/26 | 1,800 | 1,806 | 1,752 | 1,755 | -16 | -0.9% | 279,200 |
2021/03/25 | 1,792 | 1,792 | 1,763 | 1,771 | +10 | +0.6% | 185,400 |
2021/03/24 | 1,788 | 1,801 | 1,761 | 1,761 | -52 | -2.9% | 142,300 |
2021/03/23 | 1,851 | 1,857 | 1,813 | 1,813 | -29 | -1.6% | 123,800 |
2021/03/22 | 1,825 | 1,856 | 1,806 | 1,842 | +4 | +0.2% | 145,100 |
2021/03/19 | 1,812 | 1,838 | 1,791 | 1,838 | +22 | +1.2% | 248,700 |
2021/03/18 | 1,820 | 1,824 | 1,790 | 1,816 | +19 | +1.1% | 159,700 |
2021/03/17 | 1,762 | 1,803 | 1,762 | 1,797 | -1 | -0.1% | 147,800 |
2021/03/16 | 1,777 | 1,798 | 1,761 | 1,798 | +25 | +1.4% | 112,700 |
2021/03/15 | 1,783 | 1,785 | 1,755 | 1,773 | +14 | +0.8% | 173,700 |
2021/03/12 | 1,762 | 1,773 | 1,745 | 1,759 | +2 | +0.1% | 169,900 |
2021/03/11 | 1,761 | 1,774 | 1,745 | 1,757 | +9 | +0.5% | 205,100 |
2021/03/10 | 1,777 | 1,780 | 1,737 | 1,748 | -37 | -2.1% | 177,300 |
2021/03/09 | 1,751 | 1,793 | 1,720 | 1,785 | +62 | +3.6% | 297,000 |
2021/03/08 | 1,754 | 1,754 | 1,712 | 1,723 | -7 | -0.4% | 128,000 |
2021/03/05 | 1,718 | 1,730 | 1,679 | 1,730 | +12 | +0.7% | 158,100 |
2021/03/04 | 1,722 | 1,758 | 1,705 | 1,718 | -21 | -1.2% | 224,900 |
851~
900
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