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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,513 | 1,531 | 1,504 | 1,528 | +7 | +0.5% | 271,100 |
2019/07/29 | 1,535 | 1,535 | 1,508 | 1,521 | -12 | -0.8% | 145,200 |
2019/07/26 | 1,534 | 1,537 | 1,505 | 1,533 | -23 | -1.5% | 285,200 |
2019/07/25 | 1,618 | 1,653 | 1,553 | 1,556 | -35 | -2.2% | 631,100 |
2019/07/24 | 1,572 | 1,610 | 1,566 | 1,591 | +27 | +1.7% | 595,300 |
2019/07/23 | 1,539 | 1,593 | 1,539 | 1,564 | +45 | +3% | 343,800 |
2019/07/22 | 1,484 | 1,534 | 1,480 | 1,519 | +34 | +2.3% | 273,300 |
2019/07/19 | 1,469 | 1,501 | 1,465 | 1,485 | +9 | +0.6% | 263,500 |
2019/07/18 | 1,502 | 1,502 | 1,466 | 1,476 | -33 | -2.2% | 274,600 |
2019/07/17 | 1,529 | 1,532 | 1,504 | 1,509 | -28 | -1.8% | 234,000 |
2019/07/16 | 1,542 | 1,574 | 1,537 | 1,537 | -1 | -0.1% | 188,500 |
2019/07/12 | 1,550 | 1,550 | 1,530 | 1,538 | -9 | -0.6% | 187,800 |
2019/07/11 | 1,541 | 1,553 | 1,524 | 1,547 | +19 | +1.2% | 265,700 |
2019/07/10 | 1,521 | 1,533 | 1,504 | 1,528 | -10 | -0.7% | 146,000 |
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 |
1301~
1350
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