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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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