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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,485 | 1,498 | 1,469 | 1,493 | -3 | -0.2% | 444,500 |
2020/05/28 | 1,531 | 1,531 | 1,459 | 1,496 | -4 | -0.3% | 564,500 |
2020/05/27 | 1,474 | 1,505 | 1,459 | 1,500 | +46 | +3.2% | 423,700 |
2020/05/26 | 1,438 | 1,454 | 1,418 | 1,454 | +46 | +3.3% | 404,000 |
2020/05/25 | 1,422 | 1,422 | 1,391 | 1,408 | +15 | +1.1% | 289,600 |
2020/05/22 | 1,417 | 1,426 | 1,390 | 1,393 | -22 | -1.6% | 340,200 |
2020/05/21 | 1,432 | 1,441 | 1,397 | 1,415 | +22 | +1.6% | 598,600 |
2020/05/20 | 1,353 | 1,403 | 1,345 | 1,393 | +11 | +0.8% | 309,800 |
2020/05/19 | 1,353 | 1,392 | 1,337 | 1,382 | +82 | +6.3% | 684,500 |
2020/05/18 | 1,368 | 1,368 | 1,296 | 1,300 | -75 | -5.5% | 505,000 |
2020/05/15 | 1,422 | 1,433 | 1,343 | 1,375 | -11 | -0.8% | 528,300 |
2020/05/14 | 1,415 | 1,417 | 1,383 | 1,386 | -49 | -3.4% | 372,900 |
2020/05/13 | 1,434 | 1,449 | 1,411 | 1,435 | -46 | -3.1% | 524,300 |
2020/05/12 | 1,465 | 1,494 | 1,451 | 1,481 | -13 | -0.9% | 561,800 |
2020/05/11 | 1,453 | 1,504 | 1,442 | 1,494 | +66 | +4.6% | 473,400 |
2020/05/08 | 1,403 | 1,436 | 1,400 | 1,428 | +65 | +4.8% | 343,200 |
2020/05/07 | 1,330 | 1,366 | 1,317 | 1,363 | +16 | +1.2% | 277,300 |
2020/05/01 | 1,361 | 1,371 | 1,337 | 1,347 | -65 | -4.6% | 415,700 |
2020/04/30 | 1,380 | 1,452 | 1,376 | 1,412 | +64 | +4.7% | 705,700 |
2020/04/28 | 1,362 | 1,383 | 1,340 | 1,348 | -37 | -2.7% | 483,800 |
2020/04/27 | 1,380 | 1,416 | 1,320 | 1,385 | +65 | +4.9% | 865,800 |
2020/04/24 | 1,318 | 1,334 | 1,297 | 1,320 | -32 | -2.4% | 560,900 |
2020/04/23 | 1,300 | 1,357 | 1,300 | 1,352 | +82 | +6.5% | 837,800 |
2020/04/22 | 1,269 | 1,303 | 1,269 | 1,270 | +5 | +0.4% | 596,200 |
2020/04/21 | 1,359 | 1,377 | 1,259 | 1,265 | -124 | -8.9% | 934,900 |
2020/04/20 | 1,346 | 1,393 | 1,346 | 1,389 | -17 | -1.2% | 490,300 |
2020/04/17 | 1,410 | 1,455 | 1,381 | 1,406 | +39 | +2.9% | 568,300 |
2020/04/16 | 1,330 | 1,369 | 1,319 | 1,367 | +18 | +1.3% | 411,000 |
2020/04/15 | 1,358 | 1,364 | 1,316 | 1,349 | -6 | -0.4% | 670,500 |
2020/04/14 | 1,323 | 1,363 | 1,296 | 1,355 | +57 | +4.4% | 512,000 |
2020/04/13 | 1,326 | 1,346 | 1,288 | 1,298 | -30 | -2.3% | 319,300 |
2020/04/10 | 1,329 | 1,351 | 1,284 | 1,328 | +9 | +0.7% | 283,700 |
2020/04/09 | 1,319 | 1,340 | 1,293 | 1,319 | +30 | +2.3% | 635,100 |
2020/04/08 | 1,277 | 1,296 | 1,219 | 1,289 | +25 | +2% | 569,600 |
2020/04/07 | 1,246 | 1,271 | 1,209 | 1,264 | +78 | +6.6% | 409,600 |
2020/04/06 | 1,105 | 1,201 | 1,080 | 1,186 | +73 | +6.6% | 474,700 |
2020/04/03 | 1,135 | 1,142 | 1,096 | 1,113 | -42 | -3.6% | 334,300 |
2020/04/02 | 1,176 | 1,187 | 1,138 | 1,155 | -44 | -3.7% | 505,500 |
2020/04/01 | 1,259 | 1,301 | 1,190 | 1,199 | -102 | -7.8% | 429,900 |
2020/03/31 | 1,335 | 1,358 | 1,292 | 1,301 | -40 | -3% | 452,400 |
2020/03/30 | 1,360 | 1,372 | 1,294 | 1,341 | -60 | -4.3% | 820,100 |
2020/03/27 | 1,355 | 1,419 | 1,329 | 1,401 | +136 | +10.8% | 971,300 |
2020/03/26 | 1,280 | 1,348 | 1,241 | 1,265 | -23 | -1.8% | 974,700 |
2020/03/25 | 1,350 | 1,350 | 1,227 | 1,288 | +88 | +7.3% | 1,003,900 |
2020/03/24 | 1,064 | 1,217 | 1,044 | 1,200 | +142 | +13.4% | 1,275,800 |
2020/03/23 | 1,025 | 1,075 | 962 | 1,058 | +55 | +5.5% | 841,400 |
2020/03/19 | 1,123 | 1,127 | 992 | 1,003 | -101 | -9.1% | 774,000 |
2020/03/18 | 1,114 | 1,219 | 1,101 | 1,104 | +19 | +1.8% | 1,204,600 |
2020/03/17 | 1,111 | 1,139 | 1,064 | 1,085 | -72 | -6.2% | 1,137,400 |
2020/03/16 | 1,215 | 1,233 | 1,155 | 1,157 | -57 | -4.7% | 535,900 |
1101~
1150
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