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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,659 | 1,686 | 1,648 | 1,678 | +26 | +1.6% | 391,600 |
2019/10/10 | 1,655 | 1,656 | 1,618 | 1,652 | +3 | +0.2% | 295,400 |
2019/10/09 | 1,618 | 1,654 | 1,609 | 1,649 | -9 | -0.5% | 416,600 |
2019/10/08 | 1,657 | 1,707 | 1,651 | 1,658 | +28 | +1.7% | 665,600 |
2019/10/07 | 1,612 | 1,637 | 1,606 | 1,630 | +37 | +2.3% | 556,100 |
2019/10/04 | 1,547 | 1,598 | 1,533 | 1,593 | +40 | +2.6% | 589,700 |
2019/10/03 | 1,581 | 1,583 | 1,540 | 1,553 | -68 | -4.2% | 339,900 |
2019/10/02 | 1,568 | 1,625 | 1,567 | 1,621 | +20 | +1.2% | 338,600 |
2019/10/01 | 1,535 | 1,604 | 1,530 | 1,601 | +70 | +4.6% | 411,000 |
2019/09/30 | 1,520 | 1,552 | 1,520 | 1,531 | -25 | -1.6% | 209,900 |
2019/09/27 | 1,575 | 1,575 | 1,532 | 1,556 | -29 | -1.8% | 270,300 |
2019/09/26 | 1,600 | 1,633 | 1,577 | 1,585 | +5 | +0.3% | 353,100 |
2019/09/25 | 1,581 | 1,585 | 1,556 | 1,580 | -23 | -1.4% | 358,800 |
2019/09/24 | 1,586 | 1,604 | 1,583 | 1,603 | +29 | +1.8% | 331,500 |
2019/09/20 | 1,630 | 1,633 | 1,570 | 1,574 | -53 | -3.3% | 391,400 |
2019/09/19 | 1,633 | 1,662 | 1,627 | 1,627 | +14 | +0.9% | 367,800 |
2019/09/18 | 1,620 | 1,625 | 1,609 | 1,613 | -9 | -0.6% | 248,400 |
2019/09/17 | 1,588 | 1,625 | 1,580 | 1,622 | +21 | +1.3% | 484,600 |
2019/09/13 | 1,614 | 1,614 | 1,587 | 1,601 | +5 | +0.3% | 371,900 |
2019/09/12 | 1,580 | 1,605 | 1,571 | 1,596 | +63 | +4.1% | 431,400 |
2019/09/11 | 1,509 | 1,540 | 1,503 | 1,533 | +34 | +2.3% | 301,600 |
2019/09/10 | 1,488 | 1,512 | 1,485 | 1,499 | +21 | +1.4% | 252,700 |
2019/09/09 | 1,453 | 1,479 | 1,452 | 1,478 | +39 | +2.7% | 261,100 |
2019/09/06 | 1,448 | 1,454 | 1,438 | 1,439 | +6 | +0.4% | 433,300 |
2019/09/05 | 1,415 | 1,447 | 1,415 | 1,433 | +48 | +3.5% | 286,600 |
2019/09/04 | 1,387 | 1,391 | 1,363 | 1,385 | -6 | -0.4% | 154,900 |
2019/09/03 | 1,389 | 1,401 | 1,384 | 1,391 | +1 | +0.1% | 137,800 |
2019/09/02 | 1,385 | 1,402 | 1,378 | 1,390 | -15 | -1.1% | 156,800 |
2019/08/30 | 1,375 | 1,411 | 1,375 | 1,405 | +54 | +4% | 240,700 |
2019/08/29 | 1,357 | 1,359 | 1,333 | 1,351 | -11 | -0.8% | 201,800 |
2019/08/28 | 1,365 | 1,380 | 1,359 | 1,362 | +16 | +1.2% | 224,300 |
2019/08/27 | 1,353 | 1,361 | 1,345 | 1,346 | +8 | +0.6% | 249,700 |
2019/08/26 | 1,355 | 1,355 | 1,333 | 1,338 | -60 | -4.3% | 367,400 |
2019/08/23 | 1,399 | 1,408 | 1,391 | 1,398 | -5 | -0.4% | 137,000 |
2019/08/22 | 1,412 | 1,412 | 1,397 | 1,403 | -8 | -0.6% | 210,000 |
2019/08/21 | 1,403 | 1,420 | 1,403 | 1,411 | -14 | -1% | 127,700 |
2019/08/20 | 1,421 | 1,430 | 1,413 | 1,425 | -8 | -0.6% | 185,700 |
2019/08/19 | 1,450 | 1,467 | 1,430 | 1,433 | +16 | +1.1% | 241,600 |
2019/08/16 | 1,408 | 1,423 | 1,403 | 1,417 | -1 | -0.1% | 167,800 |
2019/08/15 | 1,373 | 1,418 | 1,370 | 1,418 | -11 | -0.8% | 191,100 |
2019/08/14 | 1,437 | 1,443 | 1,420 | 1,429 | +22 | +1.6% | 177,900 |
2019/08/13 | 1,404 | 1,421 | 1,398 | 1,407 | -19 | -1.3% | 204,900 |
2019/08/09 | 1,419 | 1,433 | 1,415 | 1,426 | +18 | +1.3% | 158,900 |
2019/08/08 | 1,406 | 1,425 | 1,394 | 1,408 | -5 | -0.4% | 155,200 |
2019/08/07 | 1,404 | 1,416 | 1,381 | 1,413 | +8 | +0.6% | 310,000 |
2019/08/06 | 1,356 | 1,405 | 1,347 | 1,405 | -17 | -1.2% | 474,200 |
2019/08/05 | 1,437 | 1,450 | 1,404 | 1,422 | -33 | -2.3% | 449,500 |
2019/08/02 | 1,479 | 1,484 | 1,443 | 1,455 | -63 | -4.2% | 570,900 |
2019/08/01 | 1,517 | 1,522 | 1,493 | 1,518 | -8 | -0.5% | 272,300 |
2019/07/31 | 1,522 | 1,569 | 1,519 | 1,526 | -2 | -0.1% | 327,600 |
1251~
1300
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