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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
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 |
951~
1000
件表示中 / 3586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 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42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 |
サン電子 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81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 |
東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82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 |
明電舎 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.21倍 | 1.51倍 |
|
1897年発祥、重電5位。発電・変電・制御装置。水処理関連設備に強み。EV向けモーターも |
ダイヘン | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム