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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,679 | 2,689 | 2,659 | 2,689 | +8 | +0.3% | 384,900 |
| 2024/02/20 | 2,727 | 2,745 | 2,650 | 2,681 | -69 | -2.5% | 676,700 |
| 2024/02/19 | 2,775 | 2,779 | 2,721 | 2,750 | +5 | +0.2% | 706,600 |
| 2024/02/16 | 2,707 | 2,800 | 2,690 | 2,745 | +88 | +3.3% | 1,341,300 |
| 2024/02/15 | 2,607 | 2,659 | 2,536 | 2,657 | -193 | -6.8% | 2,984,900 |
| 2024/02/14 | 2,475 | 2,985 | 2,461 | 2,850 | +365 | +14.7% | 7,539,500 |
| 2024/02/13 | 2,522 | 2,525 | 2,476 | 2,485 | -19 | -0.8% | 393,200 |
| 2024/02/09 | 2,493 | 2,528 | 2,475 | 2,504 | +15 | +0.6% | 529,800 |
| 2024/02/08 | 2,466 | 2,489 | 2,437 | 2,489 | +32 | +1.3% | 411,900 |
| 2024/02/07 | 2,464 | 2,491 | 2,455 | 2,457 | +6 | +0.2% | 391,900 |
| 2024/02/06 | 2,511 | 2,511 | 2,451 | 2,451 | -60 | -2.4% | 762,600 |
| 2024/02/05 | 2,521 | 2,528 | 2,495 | 2,511 | +11 | +0.4% | 724,600 |
| 2024/02/02 | 2,526 | 2,530 | 2,495 | 2,500 | -20 | -0.8% | 697,300 |
| 2024/02/01 | 2,540 | 2,554 | 2,502 | 2,520 | -35 | -1.4% | 956,600 |
| 2024/01/31 | 2,525 | 2,584 | 2,522 | 2,555 | +35 | +1.4% | 2,858,400 |
| 2024/01/30 | 2,570 | 2,591 | 2,490 | 2,520 | -520 | -17.1% | 5,453,200 |
| 2024/01/29 | 3,040 | 3,045 | 3,020 | 3,040 | ±0 | ±0% | 168,700 |
| 2024/01/26 | 3,085 | 3,085 | 2,999 | 3,040 | -70 | -2.3% | 162,400 |
| 2024/01/25 | 3,100 | 3,120 | 3,080 | 3,110 | +25 | +0.8% | 87,100 |
| 2024/01/24 | 3,150 | 3,150 | 3,075 | 3,085 | -90 | -2.8% | 128,200 |
| 2024/01/23 | 3,190 | 3,200 | 3,160 | 3,175 | +10 | +0.3% | 139,700 |
| 2024/01/22 | 3,180 | 3,200 | 3,160 | 3,165 | +30 | +1% | 80,200 |
| 2024/01/19 | 3,135 | 3,145 | 3,120 | 3,135 | +40 | +1.3% | 85,600 |
| 2024/01/18 | 3,065 | 3,120 | 3,045 | 3,095 | ±0 | ±0% | 125,500 |
| 2024/01/17 | 3,150 | 3,180 | 3,090 | 3,095 | -75 | -2.4% | 225,500 |
| 2024/01/16 | 3,165 | 3,185 | 3,155 | 3,170 | -15 | -0.5% | 91,500 |
| 2024/01/15 | 3,150 | 3,220 | 3,135 | 3,185 | +45 | +1.4% | 114,400 |
| 2024/01/12 | 3,180 | 3,180 | 3,130 | 3,140 | -15 | -0.5% | 123,600 |
| 2024/01/11 | 3,185 | 3,185 | 3,145 | 3,155 | -10 | -0.3% | 93,600 |
| 2024/01/10 | 3,120 | 3,190 | 3,105 | 3,165 | +45 | +1.4% | 147,800 |
| 2024/01/09 | 3,160 | 3,175 | 3,110 | 3,120 | -5 | -0.2% | 123,100 |
| 2024/01/05 | 3,145 | 3,150 | 3,100 | 3,125 | -10 | -0.3% | 90,900 |
| 2024/01/04 | 3,180 | 3,180 | 3,095 | 3,135 | -90 | -2.8% | 115,500 |
| 2023/12/29 | 3,190 | 3,240 | 3,175 | 3,225 | +55 | +1.7% | 145,800 |
| 2023/12/28 | 3,170 | 3,190 | 3,160 | 3,170 | -25 | -0.8% | 59,300 |
| 2023/12/27 | 3,190 | 3,220 | 3,185 | 3,195 | ±0 | ±0% | 124,300 |
| 2023/12/26 | 3,055 | 3,225 | 3,050 | 3,195 | +140 | +4.6% | 305,500 |
| 2023/12/25 | 3,070 | 3,085 | 3,030 | 3,055 | +40 | +1.3% | 51,500 |
| 2023/12/22 | 3,040 | 3,070 | 3,005 | 3,015 | -20 | -0.7% | 77,200 |
| 2023/12/21 | 3,065 | 3,085 | 3,035 | 3,035 | -70 | -2.3% | 84,200 |
| 2023/12/20 | 3,040 | 3,115 | 3,040 | 3,105 | +55 | +1.8% | 89,600 |
| 2023/12/19 | 3,050 | 3,055 | 3,005 | 3,050 | +25 | +0.8% | 116,000 |
| 2023/12/18 | 3,005 | 3,035 | 2,975 | 3,025 | -20 | -0.7% | 285,100 |
| 2023/12/15 | 3,090 | 3,110 | 3,030 | 3,045 | -55 | -1.8% | 256,600 |
| 2023/12/14 | 3,100 | 3,125 | 3,080 | 3,100 | -20 | -0.6% | 239,200 |
| 2023/12/13 | 3,140 | 3,145 | 3,100 | 3,120 | -15 | -0.5% | 277,900 |
| 2023/12/12 | 3,105 | 3,150 | 3,070 | 3,135 | +30 | +1% | 438,800 |
| 2023/12/11 | 2,923 | 3,110 | 2,923 | 3,105 | +203 | +7% | 543,000 |
| 2023/12/08 | 2,797 | 2,907 | 2,792 | 2,902 | +87 | +3.1% | 409,700 |
| 2023/12/07 | 2,800 | 2,836 | 2,800 | 2,815 | -35 | -1.2% | 101,500 |
51～
100
件表示中 / 3450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 | 249,200円 | +1.9% | +8.4% | 2.41% | 13.43倍 | 1.32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 |
| ダイヘン | 996,000円 | +2.5% | -9.4% | 1.66% | 14.78倍 | 2.05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 |
| 富通ゼネ | 214,600円 | +7.4% | -23.5% | 1.77% | 37.46倍 | 1.62倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 208,000円 | +1.7% | -30.5% | 2.40% | 21.30倍 | 0.86倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 日清紡ＨＤ | 118,400円 | -5.2% | +64.7% | 3.04% | 9.79倍 | 0.74倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
