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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,649 | 1,664 | 1,617 | 1,628 | +25 | +1.6% | 552,600 |
2020/12/15 | 1,600 | 1,612 | 1,579 | 1,603 | +16 | +1% | 382,200 |
2020/12/14 | 1,537 | 1,591 | 1,537 | 1,587 | +59 | +3.9% | 408,800 |
2020/12/11 | 1,505 | 1,530 | 1,491 | 1,528 | +31 | +2.1% | 331,900 |
2020/12/10 | 1,510 | 1,517 | 1,495 | 1,497 | -7 | -0.5% | 251,700 |
2020/12/09 | 1,497 | 1,513 | 1,477 | 1,504 | +34 | +2.3% | 158,800 |
2020/12/08 | 1,450 | 1,475 | 1,446 | 1,470 | -7 | -0.5% | 133,600 |
2020/12/07 | 1,483 | 1,502 | 1,471 | 1,477 | -27 | -1.8% | 209,500 |
2020/12/04 | 1,482 | 1,508 | 1,467 | 1,504 | +25 | +1.7% | 279,600 |
2020/12/03 | 1,453 | 1,487 | 1,433 | 1,479 | +45 | +3.1% | 373,400 |
2020/12/02 | 1,455 | 1,463 | 1,424 | 1,434 | +9 | +0.6% | 333,200 |
2020/12/01 | 1,403 | 1,436 | 1,396 | 1,425 | +25 | +1.8% | 213,700 |
2020/11/30 | 1,449 | 1,449 | 1,400 | 1,400 | -50 | -3.4% | 269,900 |
2020/11/27 | 1,450 | 1,475 | 1,441 | 1,450 | +4 | +0.3% | 214,400 |
2020/11/26 | 1,453 | 1,470 | 1,434 | 1,446 | -5 | -0.3% | 231,100 |
2020/11/25 | 1,460 | 1,483 | 1,449 | 1,451 | +28 | +2% | 499,100 |
2020/11/24 | 1,448 | 1,460 | 1,419 | 1,423 | -36 | -2.5% | 494,500 |
2020/11/20 | 1,418 | 1,462 | 1,418 | 1,459 | +32 | +2.2% | 248,900 |
2020/11/19 | 1,455 | 1,460 | 1,404 | 1,427 | -34 | -2.3% | 354,000 |
2020/11/18 | 1,463 | 1,483 | 1,447 | 1,461 | -29 | -1.9% | 297,100 |
2020/11/17 | 1,489 | 1,505 | 1,478 | 1,490 | +31 | +2.1% | 398,900 |
2020/11/16 | 1,439 | 1,471 | 1,425 | 1,459 | +48 | +3.4% | 283,500 |
2020/11/13 | 1,438 | 1,443 | 1,411 | 1,411 | -38 | -2.6% | 297,300 |
2020/11/12 | 1,469 | 1,472 | 1,436 | 1,449 | -30 | -2% | 277,600 |
2020/11/11 | 1,526 | 1,537 | 1,473 | 1,479 | -20 | -1.3% | 248,200 |
2020/11/10 | 1,498 | 1,520 | 1,478 | 1,499 | +41 | +2.8% | 412,300 |
2020/11/09 | 1,501 | 1,501 | 1,450 | 1,458 | -31 | -2.1% | 418,800 |
2020/11/06 | 1,541 | 1,548 | 1,489 | 1,489 | -34 | -2.2% | 267,500 |
2020/11/05 | 1,503 | 1,525 | 1,477 | 1,523 | +24 | +1.6% | 409,100 |
2020/11/04 | 1,515 | 1,528 | 1,476 | 1,499 | +21 | +1.4% | 299,900 |
2020/11/02 | 1,451 | 1,496 | 1,451 | 1,478 | +49 | +3.4% | 252,700 |
2020/10/30 | 1,520 | 1,530 | 1,420 | 1,429 | -116 | -7.5% | 818,100 |
2020/10/29 | 1,470 | 1,551 | 1,461 | 1,545 | -30 | -1.9% | 850,600 |
2020/10/28 | 1,593 | 1,609 | 1,567 | 1,575 | -17 | -1.1% | 392,200 |
2020/10/27 | 1,614 | 1,628 | 1,582 | 1,592 | -62 | -3.7% | 422,100 |
2020/10/26 | 1,612 | 1,680 | 1,604 | 1,654 | +50 | +3.1% | 495,300 |
2020/10/23 | 1,595 | 1,614 | 1,564 | 1,604 | +36 | +2.3% | 395,600 |
2020/10/22 | 1,590 | 1,609 | 1,567 | 1,568 | -15 | -0.9% | 381,100 |
2020/10/21 | 1,519 | 1,585 | 1,519 | 1,583 | +67 | +4.4% | 244,600 |
2020/10/20 | 1,505 | 1,533 | 1,499 | 1,516 | +5 | +0.3% | 204,300 |
2020/10/19 | 1,492 | 1,520 | 1,482 | 1,511 | +30 | +2% | 260,600 |
2020/10/16 | 1,500 | 1,530 | 1,475 | 1,481 | -29 | -1.9% | 412,600 |
2020/10/15 | 1,520 | 1,532 | 1,503 | 1,510 | -10 | -0.7% | 309,900 |
2020/10/14 | 1,538 | 1,547 | 1,514 | 1,520 | -66 | -4.2% | 316,900 |
2020/10/13 | 1,595 | 1,595 | 1,568 | 1,586 | +11 | +0.7% | 113,700 |
2020/10/12 | 1,573 | 1,579 | 1,556 | 1,575 | +11 | +0.7% | 200,800 |
2020/10/09 | 1,581 | 1,583 | 1,555 | 1,564 | -9 | -0.6% | 166,400 |
2020/10/08 | 1,617 | 1,620 | 1,568 | 1,573 | -15 | -0.9% | 264,600 |
2020/10/07 | 1,593 | 1,605 | 1,571 | 1,588 | -6 | -0.4% | 472,200 |
2020/10/06 | 1,532 | 1,600 | 1,524 | 1,594 | +89 | +5.9% | 702,500 |
951~
1000
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