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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,710 | 1,744 | 1,687 | 1,739 | +47 | +2.8% | 224,400 |
2021/03/02 | 1,743 | 1,743 | 1,681 | 1,692 | -31 | -1.8% | 194,200 |
2021/03/01 | 1,698 | 1,723 | 1,678 | 1,723 | +33 | +2% | 147,700 |
2021/02/26 | 1,704 | 1,709 | 1,676 | 1,690 | -38 | -2.2% | 440,500 |
2021/02/25 | 1,760 | 1,768 | 1,720 | 1,728 | +5 | +0.3% | 227,900 |
2021/02/24 | 1,696 | 1,738 | 1,692 | 1,723 | +27 | +1.6% | 265,300 |
2021/02/22 | 1,707 | 1,729 | 1,695 | 1,696 | +10 | +0.6% | 133,000 |
2021/02/19 | 1,678 | 1,706 | 1,670 | 1,686 | -16 | -0.9% | 138,200 |
2021/02/18 | 1,708 | 1,712 | 1,677 | 1,702 | -26 | -1.5% | 203,200 |
2021/02/17 | 1,670 | 1,738 | 1,666 | 1,728 | +79 | +4.8% | 353,400 |
2021/02/16 | 1,681 | 1,682 | 1,634 | 1,649 | -17 | -1% | 211,900 |
2021/02/15 | 1,681 | 1,692 | 1,656 | 1,666 | -18 | -1.1% | 226,700 |
2021/02/12 | 1,694 | 1,696 | 1,676 | 1,684 | -10 | -0.6% | 147,100 |
2021/02/10 | 1,700 | 1,707 | 1,683 | 1,694 | -12 | -0.7% | 157,300 |
2021/02/09 | 1,719 | 1,729 | 1,683 | 1,706 | +7 | +0.4% | 307,900 |
2021/02/08 | 1,699 | 1,700 | 1,674 | 1,699 | +31 | +1.9% | 180,600 |
2021/02/05 | 1,658 | 1,685 | 1,657 | 1,668 | +20 | +1.2% | 307,200 |
2021/02/04 | 1,632 | 1,665 | 1,621 | 1,648 | -11 | -0.7% | 291,800 |
2021/02/03 | 1,635 | 1,672 | 1,629 | 1,659 | +39 | +2.4% | 305,600 |
2021/02/02 | 1,670 | 1,680 | 1,619 | 1,620 | -47 | -2.8% | 331,300 |
2021/02/01 | 1,612 | 1,675 | 1,590 | 1,667 | +42 | +2.6% | 355,200 |
2021/01/29 | 1,739 | 1,766 | 1,618 | 1,625 | -112 | -6.4% | 607,100 |
2021/01/28 | 1,637 | 1,746 | 1,583 | 1,737 | +20 | +1.2% | 910,300 |
2021/01/27 | 1,666 | 1,830 | 1,660 | 1,717 | +91 | +5.6% | 763,700 |
2021/01/26 | 1,621 | 1,640 | 1,617 | 1,626 | -1 | -0.1% | 239,300 |
2021/01/25 | 1,565 | 1,627 | 1,564 | 1,627 | +64 | +4.1% | 274,700 |
2021/01/22 | 1,592 | 1,619 | 1,562 | 1,563 | -50 | -3.1% | 339,300 |
2021/01/21 | 1,600 | 1,636 | 1,583 | 1,613 | +18 | +1.1% | 260,300 |
2021/01/20 | 1,571 | 1,599 | 1,556 | 1,595 | +22 | +1.4% | 327,700 |
2021/01/19 | 1,604 | 1,613 | 1,573 | 1,573 | -31 | -1.9% | 215,500 |
2021/01/18 | 1,568 | 1,607 | 1,561 | 1,604 | -4 | -0.2% | 181,100 |
2021/01/15 | 1,616 | 1,644 | 1,596 | 1,608 | -4 | -0.2% | 496,200 |
2021/01/14 | 1,647 | 1,666 | 1,610 | 1,612 | -55 | -3.3% | 324,400 |
2021/01/13 | 1,634 | 1,670 | 1,630 | 1,667 | +40 | +2.5% | 237,900 |
2021/01/12 | 1,589 | 1,634 | 1,582 | 1,627 | +44 | +2.8% | 249,600 |
2021/01/08 | 1,575 | 1,600 | 1,574 | 1,583 | +16 | +1% | 176,900 |
2021/01/07 | 1,574 | 1,602 | 1,565 | 1,567 | +17 | +1.1% | 234,200 |
2021/01/06 | 1,587 | 1,588 | 1,546 | 1,550 | -44 | -2.8% | 220,900 |
2021/01/05 | 1,541 | 1,597 | 1,540 | 1,594 | +36 | +2.3% | 174,900 |
2021/01/04 | 1,581 | 1,581 | 1,531 | 1,558 | -21 | -1.3% | 151,300 |
2020/12/30 | 1,581 | 1,600 | 1,564 | 1,579 | -4 | -0.3% | 156,900 |
2020/12/29 | 1,581 | 1,595 | 1,567 | 1,583 | +7 | +0.4% | 213,300 |
2020/12/28 | 1,558 | 1,578 | 1,537 | 1,576 | +17 | +1.1% | 175,300 |
2020/12/25 | 1,570 | 1,570 | 1,548 | 1,559 | +8 | +0.5% | 117,400 |
2020/12/24 | 1,523 | 1,561 | 1,523 | 1,551 | +42 | +2.8% | 244,800 |
2020/12/23 | 1,530 | 1,530 | 1,488 | 1,509 | -26 | -1.7% | 211,700 |
2020/12/22 | 1,540 | 1,558 | 1,515 | 1,535 | -46 | -2.9% | 279,300 |
2020/12/21 | 1,571 | 1,581 | 1,547 | 1,581 | +33 | +2.1% | 161,600 |
2020/12/18 | 1,595 | 1,597 | 1,545 | 1,548 | -58 | -3.6% | 324,900 |
2020/12/17 | 1,620 | 1,634 | 1,582 | 1,606 | -22 | -1.4% | 304,800 |
901~
950
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