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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,467 | 1,505 | 1,467 | 1,505 | +82 | +5.8% | 378,600 |
2020/10/02 | 1,449 | 1,468 | 1,413 | 1,423 | - | - | 340,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,485 | 1,495 | 1,442 | 1,442 | -54 | -3.6% | 326,500 |
2020/09/29 | 1,489 | 1,500 | 1,455 | 1,496 | +9 | +0.6% | 354,300 |
2020/09/28 | 1,487 | 1,498 | 1,465 | 1,487 | +12 | +0.8% | 242,500 |
2020/09/25 | 1,436 | 1,485 | 1,436 | 1,475 | +52 | +3.7% | 384,300 |
2020/09/24 | 1,506 | 1,506 | 1,418 | 1,423 | -63 | -4.2% | 464,400 |
2020/09/23 | 1,490 | 1,496 | 1,467 | 1,486 | -20 | -1.3% | 314,900 |
2020/09/18 | 1,492 | 1,509 | 1,484 | 1,506 | +7 | +0.5% | 520,200 |
2020/09/17 | 1,488 | 1,502 | 1,479 | 1,499 | +39 | +2.7% | 601,100 |
2020/09/16 | 1,473 | 1,484 | 1,456 | 1,460 | -20 | -1.4% | 356,100 |
2020/09/15 | 1,457 | 1,482 | 1,451 | 1,480 | +19 | +1.3% | 304,200 |
2020/09/14 | 1,488 | 1,500 | 1,456 | 1,461 | +10 | +0.7% | 380,500 |
2020/09/11 | 1,435 | 1,456 | 1,415 | 1,451 | +34 | +2.4% | 525,100 |
2020/09/10 | 1,387 | 1,421 | 1,387 | 1,417 | +49 | +3.6% | 282,700 |
2020/09/09 | 1,371 | 1,391 | 1,361 | 1,368 | -46 | -3.3% | 338,300 |
2020/09/08 | 1,374 | 1,414 | 1,374 | 1,414 | +48 | +3.5% | 272,100 |
2020/09/07 | 1,337 | 1,373 | 1,337 | 1,366 | +10 | +0.7% | 175,100 |
2020/09/04 | 1,341 | 1,364 | 1,333 | 1,356 | -25 | -1.8% | 197,600 |
2020/09/03 | 1,387 | 1,401 | 1,378 | 1,381 | +15 | +1.1% | 147,900 |
2020/09/02 | 1,393 | 1,393 | 1,358 | 1,366 | -27 | -1.9% | 227,300 |
2020/09/01 | 1,381 | 1,397 | 1,361 | 1,393 | +12 | +0.9% | 210,100 |
2020/08/31 | 1,406 | 1,420 | 1,381 | 1,381 | +2 | +0.1% | 294,200 |
2020/08/28 | 1,366 | 1,425 | 1,361 | 1,379 | +8 | +0.6% | 456,600 |
2020/08/27 | 1,385 | 1,400 | 1,366 | 1,371 | +5 | +0.4% | 345,300 |
2020/08/26 | 1,352 | 1,374 | 1,351 | 1,366 | -4 | -0.3% | 241,500 |
2020/08/25 | 1,363 | 1,380 | 1,363 | 1,370 | +34 | +2.5% | 272,400 |
2020/08/24 | 1,326 | 1,340 | 1,314 | 1,336 | +15 | +1.1% | 211,400 |
2020/08/21 | 1,311 | 1,333 | 1,309 | 1,321 | +35 | +2.7% | 314,000 |
2020/08/20 | 1,302 | 1,310 | 1,277 | 1,286 | -46 | -3.5% | 697,900 |
2020/08/19 | 1,344 | 1,347 | 1,322 | 1,332 | -23 | -1.7% | 434,500 |
2020/08/18 | 1,361 | 1,371 | 1,337 | 1,355 | -8 | -0.6% | 354,200 |
2020/08/17 | 1,377 | 1,389 | 1,363 | 1,363 | -30 | -2.2% | 218,500 |
2020/08/14 | 1,391 | 1,402 | 1,376 | 1,393 | -2 | -0.1% | 238,800 |
2020/08/13 | 1,424 | 1,429 | 1,381 | 1,395 | -10 | -0.7% | 505,400 |
2020/08/12 | 1,397 | 1,416 | 1,382 | 1,405 | -6 | -0.4% | 430,600 |
2020/08/11 | 1,363 | 1,416 | 1,348 | 1,411 | +67 | +5% | 337,300 |
2020/08/07 | 1,376 | 1,377 | 1,343 | 1,344 | -28 | -2% | 249,900 |
2020/08/06 | 1,375 | 1,390 | 1,361 | 1,372 | -33 | -2.3% | 270,600 |
2020/08/05 | 1,388 | 1,416 | 1,374 | 1,405 | +12 | +0.9% | 404,800 |
2020/08/04 | 1,370 | 1,396 | 1,359 | 1,393 | +40 | +3% | 300,400 |
2020/08/03 | 1,344 | 1,387 | 1,334 | 1,353 | +20 | +1.5% | 344,700 |
2020/07/31 | 1,370 | 1,373 | 1,323 | 1,333 | -41 | -3% | 419,300 |
2020/07/30 | 1,387 | 1,403 | 1,371 | 1,374 | +17 | +1.3% | 474,600 |
2020/07/29 | 1,382 | 1,386 | 1,347 | 1,357 | -43 | -3.1% | 383,500 |
2020/07/28 | 1,442 | 1,449 | 1,385 | 1,400 | -29 | -2% | 638,700 |
2020/07/27 | 1,420 | 1,456 | 1,406 | 1,429 | -89 | -5.9% | 1,007,600 |
2020/07/22 | 1,501 | 1,522 | 1,490 | 1,518 | +14 | +0.9% | 413,000 |
2020/07/21 | 1,491 | 1,522 | 1,489 | 1,504 | +12 | +0.8% | 459,700 |
1001~
1050
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