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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 1,892 | 1,930 | 1,881 | 1,911 | -10 | -0.5% | 354,600 |
2020/02/20 | 1,955 | 1,977 | 1,915 | 1,921 | -2 | -0.1% | 305,500 |
2020/02/19 | 1,909 | 1,938 | 1,904 | 1,923 | +15 | +0.8% | 307,200 |
2020/02/18 | 1,958 | 1,958 | 1,893 | 1,908 | -87 | -4.4% | 459,500 |
2020/02/17 | 2,016 | 2,016 | 1,978 | 1,995 | -40 | -2% | 222,300 |
2020/02/14 | 2,029 | 2,042 | 2,012 | 2,035 | -9 | -0.4% | 219,900 |
2020/02/13 | 2,045 | 2,066 | 2,015 | 2,044 | +9 | +0.4% | 238,500 |
2020/02/12 | 2,018 | 2,036 | 2,004 | 2,035 | +26 | +1.3% | 279,100 |
2020/02/10 | 2,009 | 2,035 | 2,009 | 2,009 | -32 | -1.6% | 188,700 |
2020/02/07 | 2,080 | 2,083 | 2,027 | 2,041 | -20 | -1% | 290,300 |
2020/02/06 | 2,024 | 2,072 | 2,017 | 2,061 | +77 | +3.9% | 451,500 |
2020/02/05 | 2,000 | 2,018 | 1,978 | 1,984 | +24 | +1.2% | 460,600 |
2020/02/04 | 1,952 | 1,978 | 1,926 | 1,960 | +37 | +1.9% | 576,700 |
2020/02/03 | 1,907 | 1,923 | 1,880 | 1,923 | -51 | -2.6% | 665,700 |
2020/01/31 | 2,000 | 2,015 | 1,954 | 1,974 | -32 | -1.6% | 749,800 |
2020/01/30 | 2,095 | 2,124 | 1,940 | 2,006 | -61 | -3% | 1,180,600 |
2020/01/29 | 1,999 | 2,095 | 1,997 | 2,067 | -75 | -3.5% | 969,000 |
2020/01/28 | 2,120 | 2,144 | 2,083 | 2,142 | -21 | -1% | 603,900 |
2020/01/27 | 2,140 | 2,174 | 2,133 | 2,163 | -47 | -2.1% | 319,700 |
2020/01/24 | 2,197 | 2,211 | 2,181 | 2,210 | -9 | -0.4% | 279,800 |
2020/01/23 | 2,237 | 2,250 | 2,211 | 2,219 | -44 | -1.9% | 268,600 |
2020/01/22 | 2,208 | 2,266 | 2,208 | 2,263 | +38 | +1.7% | 211,300 |
2020/01/21 | 2,246 | 2,248 | 2,193 | 2,225 | -34 | -1.5% | 259,600 |
2020/01/20 | 2,223 | 2,260 | 2,222 | 2,259 | +35 | +1.6% | 208,300 |
2020/01/17 | 2,241 | 2,251 | 2,211 | 2,224 | -2 | -0.1% | 251,500 |
2020/01/16 | 2,272 | 2,276 | 2,209 | 2,226 | -28 | -1.2% | 218,600 |
2020/01/15 | 2,279 | 2,279 | 2,244 | 2,254 | -38 | -1.7% | 250,700 |
2020/01/14 | 2,329 | 2,343 | 2,282 | 2,292 | -8 | -0.3% | 222,300 |
2020/01/10 | 2,298 | 2,326 | 2,287 | 2,300 | +4 | +0.2% | 276,700 |
2020/01/09 | 2,282 | 2,299 | 2,266 | 2,296 | +46 | +2% | 231,700 |
2020/01/08 | 2,271 | 2,271 | 2,217 | 2,250 | -40 | -1.7% | 350,100 |
2020/01/07 | 2,210 | 2,294 | 2,209 | 2,290 | +53 | +2.4% | 515,000 |
2020/01/06 | 2,189 | 2,243 | 2,183 | 2,237 | +19 | +0.9% | 461,300 |
2019/12/30 | 2,228 | 2,228 | 2,205 | 2,218 | -23 | -1% | 141,700 |
2019/12/27 | 2,244 | 2,249 | 2,227 | 2,241 | +2 | +0.1% | 172,500 |
2019/12/26 | 2,227 | 2,239 | 2,221 | 2,239 | +17 | +0.8% | 157,400 |
1151~
1200
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