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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,190 | 1,259 | 1,172 | 1,214 | -106 | -8% | 837,500 |
2020/03/12 | 1,375 | 1,404 | 1,319 | 1,320 | -115 | -8% | 639,700 |
2020/03/11 | 1,469 | 1,509 | 1,435 | 1,435 | -30 | -2% | 485,500 |
2020/03/10 | 1,464 | 1,478 | 1,407 | 1,465 | -29 | -1.9% | 895,900 |
2020/03/09 | 1,556 | 1,571 | 1,488 | 1,494 | -140 | -8.6% | 544,600 |
2020/03/06 | 1,664 | 1,677 | 1,626 | 1,634 | -63 | -3.7% | 392,100 |
2020/03/05 | 1,739 | 1,739 | 1,689 | 1,697 | -5 | -0.3% | 476,200 |
2020/03/04 | 1,704 | 1,734 | 1,691 | 1,702 | -24 | -1.4% | 394,400 |
2020/03/03 | 1,817 | 1,828 | 1,725 | 1,726 | -54 | -3% | 398,100 |
2020/03/02 | 1,724 | 1,812 | 1,717 | 1,780 | +47 | +2.7% | 440,000 |
2020/02/28 | 1,750 | 1,772 | 1,718 | 1,733 | -69 | -3.8% | 533,800 |
2020/02/27 | 1,844 | 1,844 | 1,792 | 1,802 | -42 | -2.3% | 445,800 |
2020/02/26 | 1,830 | 1,857 | 1,818 | 1,844 | -10 | -0.5% | 343,500 |
2020/02/25 | 1,791 | 1,885 | 1,791 | 1,854 | -57 | -3% | 497,800 |
1101~
1150
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