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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,550 | 1,558 | 1,518 | 1,538 | -21 | -1.3% | 189,300 |
2019/07/08 | 1,573 | 1,576 | 1,553 | 1,559 | -16 | -1% | 149,600 |
2019/07/05 | 1,586 | 1,590 | 1,561 | 1,575 | -6 | -0.4% | 167,400 |
2019/07/04 | 1,590 | 1,592 | 1,577 | 1,581 | -13 | -0.8% | 113,200 |
2019/07/03 | 1,613 | 1,613 | 1,580 | 1,594 | -35 | -2.1% | 149,000 |
2019/07/02 | 1,638 | 1,638 | 1,613 | 1,629 | -16 | -1% | 174,200 |
2019/07/01 | 1,640 | 1,669 | 1,623 | 1,645 | +64 | +4% | 337,200 |
2019/06/28 | 1,577 | 1,583 | 1,559 | 1,581 | +1 | +0.1% | 206,700 |
2019/06/27 | 1,550 | 1,585 | 1,549 | 1,580 | +50 | +3.3% | 231,400 |
2019/06/26 | 1,529 | 1,564 | 1,522 | 1,530 | +13 | +0.9% | 193,300 |
2019/06/25 | 1,522 | 1,540 | 1,510 | 1,517 | -6 | -0.4% | 251,800 |
2019/06/24 | 1,515 | 1,532 | 1,504 | 1,523 | +18 | +1.2% | 186,900 |
2019/06/21 | 1,525 | 1,537 | 1,502 | 1,505 | -20 | -1.3% | 270,600 |
2019/06/20 | 1,535 | 1,542 | 1,506 | 1,525 | -17 | -1.1% | 238,700 |
2019/06/19 | 1,505 | 1,550 | 1,505 | 1,542 | +67 | +4.5% | 386,800 |
2019/06/18 | 1,496 | 1,514 | 1,470 | 1,475 | -21 | -1.4% | 235,200 |
2019/06/17 | 1,493 | 1,501 | 1,466 | 1,496 | -8 | -0.5% | 286,400 |
2019/06/14 | 1,517 | 1,518 | 1,487 | 1,504 | -20 | -1.3% | 288,100 |
2019/06/13 | 1,540 | 1,543 | 1,481 | 1,524 | -52 | -3.3% | 554,100 |
2019/06/12 | 1,612 | 1,620 | 1,572 | 1,576 | -36 | -2.2% | 300,400 |
2019/06/11 | 1,605 | 1,617 | 1,587 | 1,612 | +17 | +1.1% | 162,700 |
2019/06/10 | 1,599 | 1,610 | 1,581 | 1,595 | +15 | +0.9% | 280,900 |
2019/06/07 | 1,570 | 1,583 | 1,561 | 1,580 | +23 | +1.5% | 194,600 |
2019/06/06 | 1,576 | 1,601 | 1,557 | 1,557 | -41 | -2.6% | 452,300 |
2019/06/05 | 1,586 | 1,607 | 1,561 | 1,598 | +60 | +3.9% | 441,600 |
2019/06/04 | 1,509 | 1,538 | 1,503 | 1,538 | +20 | +1.3% | 258,700 |
2019/06/03 | 1,482 | 1,518 | 1,478 | 1,518 | ±0 | ±0% | 357,300 |
2019/05/31 | 1,508 | 1,530 | 1,493 | 1,518 | -4 | -0.3% | 465,000 |
2019/05/30 | 1,490 | 1,525 | 1,481 | 1,522 | +3 | +0.2% | 577,400 |
2019/05/29 | 1,475 | 1,522 | 1,466 | 1,519 | +20 | +1.3% | 595,500 |
2019/05/28 | 1,491 | 1,508 | 1,484 | 1,499 | +20 | +1.4% | 358,500 |
2019/05/27 | 1,475 | 1,497 | 1,462 | 1,479 | -1 | -0.1% | 335,900 |
2019/05/24 | 1,435 | 1,494 | 1,430 | 1,480 | +29 | +2% | 561,100 |
2019/05/23 | 1,472 | 1,477 | 1,434 | 1,451 | -47 | -3.1% | 633,900 |
2019/05/22 | 1,499 | 1,513 | 1,477 | 1,498 | +6 | +0.4% | 504,400 |
2019/05/21 | 1,460 | 1,512 | 1,452 | 1,492 | +26 | +1.8% | 908,900 |
2019/05/20 | 1,511 | 1,511 | 1,456 | 1,466 | -43 | -2.8% | 687,700 |
2019/05/17 | 1,539 | 1,548 | 1,478 | 1,509 | -29 | -1.9% | 700,100 |
2019/05/16 | 1,636 | 1,636 | 1,537 | 1,538 | -113 | -6.8% | 939,700 |
2019/05/15 | 1,651 | 1,656 | 1,624 | 1,651 | +7 | +0.4% | 423,300 |
2019/05/14 | 1,603 | 1,657 | 1,593 | 1,644 | -38 | -2.3% | 587,400 |
2019/05/13 | 1,713 | 1,726 | 1,682 | 1,682 | -43 | -2.5% | 321,000 |
2019/05/10 | 1,722 | 1,744 | 1,706 | 1,725 | -3 | -0.2% | 628,200 |
2019/05/09 | 1,714 | 1,754 | 1,711 | 1,728 | +9 | +0.5% | 371,700 |
2019/05/08 | 1,698 | 1,721 | 1,684 | 1,719 | -13 | -0.8% | 623,200 |
2019/05/07 | 1,800 | 1,805 | 1,709 | 1,732 | -62 | -3.5% | 950,100 |
2019/04/26 | 1,858 | 1,874 | 1,763 | 1,794 | -60 | -3.2% | 978,900 |
2019/04/25 | 1,735 | 1,898 | 1,735 | 1,854 | +172 | +10.2% | 3,001,900 |
2019/04/24 | 1,699 | 1,707 | 1,679 | 1,682 | ±0 | ±0% | 659,600 |
2019/04/23 | 1,676 | 1,685 | 1,659 | 1,682 | +18 | +1.1% | 406,800 |
1301~
1350
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