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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,674 | 1,679 | 1,643 | 1,664 | -22 | -1.3% | 389,700 |
2019/04/19 | 1,680 | 1,698 | 1,674 | 1,686 | +22 | +1.3% | 348,100 |
2019/04/18 | 1,694 | 1,705 | 1,655 | 1,664 | -29 | -1.7% | 366,400 |
2019/04/17 | 1,684 | 1,720 | 1,670 | 1,693 | +39 | +2.4% | 580,800 |
2019/04/16 | 1,650 | 1,670 | 1,641 | 1,654 | +4 | +0.2% | 387,100 |
2019/04/15 | 1,636 | 1,655 | 1,634 | 1,650 | +54 | +3.4% | 393,700 |
2019/04/12 | 1,600 | 1,609 | 1,588 | 1,596 | +5 | +0.3% | 226,700 |
2019/04/11 | 1,580 | 1,597 | 1,570 | 1,591 | -2 | -0.1% | 249,200 |
2019/04/10 | 1,589 | 1,606 | 1,577 | 1,593 | -33 | -2% | 373,100 |
2019/04/09 | 1,596 | 1,627 | 1,596 | 1,626 | +24 | +1.5% | 237,300 |
2019/04/08 | 1,626 | 1,632 | 1,589 | 1,602 | -19 | -1.2% | 203,300 |
2019/04/05 | 1,598 | 1,623 | 1,589 | 1,621 | +10 | +0.6% | 244,200 |
2019/04/04 | 1,626 | 1,643 | 1,608 | 1,611 | -18 | -1.1% | 211,500 |
2019/04/03 | 1,604 | 1,632 | 1,601 | 1,629 | +24 | +1.5% | 274,700 |
2019/04/02 | 1,607 | 1,617 | 1,595 | 1,605 | +22 | +1.4% | 197,000 |
2019/04/01 | 1,560 | 1,594 | 1,555 | 1,583 | +42 | +2.7% | 245,900 |
2019/03/29 | 1,567 | 1,572 | 1,535 | 1,541 | -13 | -0.8% | 208,100 |
2019/03/28 | 1,567 | 1,569 | 1,546 | 1,554 | -22 | -1.4% | 275,900 |
2019/03/27 | 1,561 | 1,578 | 1,558 | 1,576 | +28 | +1.8% | 289,800 |
2019/03/26 | 1,519 | 1,553 | 1,510 | 1,548 | +54 | +3.6% | 421,100 |
2019/03/25 | 1,485 | 1,498 | 1,463 | 1,494 | -31 | -2% | 319,700 |
2019/03/22 | 1,532 | 1,546 | 1,509 | 1,525 | -3 | -0.2% | 391,500 |
2019/03/20 | 1,526 | 1,540 | 1,511 | 1,528 | -13 | -0.8% | 317,700 |
2019/03/19 | 1,538 | 1,544 | 1,515 | 1,541 | -7 | -0.5% | 254,000 |
2019/03/18 | 1,556 | 1,559 | 1,533 | 1,548 | +25 | +1.6% | 277,400 |
2019/03/15 | 1,514 | 1,544 | 1,502 | 1,523 | +12 | +0.8% | 427,000 |
2019/03/14 | 1,557 | 1,566 | 1,507 | 1,511 | -19 | -1.2% | 417,700 |
2019/03/13 | 1,532 | 1,542 | 1,510 | 1,530 | -21 | -1.4% | 417,000 |
2019/03/12 | 1,555 | 1,566 | 1,549 | 1,551 | +31 | +2% | 431,400 |
2019/03/11 | 1,479 | 1,528 | 1,479 | 1,520 | +41 | +2.8% | 460,600 |
2019/03/08 | 1,465 | 1,524 | 1,463 | 1,479 | +19 | +1.3% | 1,494,900 |
2019/03/07 | 1,453 | 1,468 | 1,437 | 1,460 | -9 | -0.6% | 444,400 |
2019/03/06 | 1,455 | 1,473 | 1,437 | 1,469 | +9 | +0.6% | 294,600 |
2019/03/05 | 1,465 | 1,477 | 1,438 | 1,460 | -37 | -2.5% | 323,500 |
2019/03/04 | 1,470 | 1,498 | 1,465 | 1,497 | +46 | +3.2% | 329,000 |
2019/03/01 | 1,455 | 1,469 | 1,451 | 1,451 | +2 | +0.1% | 143,900 |
2019/02/28 | 1,456 | 1,465 | 1,441 | 1,449 | -9 | -0.6% | 291,000 |
2019/02/27 | 1,462 | 1,469 | 1,449 | 1,458 | -4 | -0.3% | 254,700 |
2019/02/26 | 1,498 | 1,499 | 1,462 | 1,462 | -23 | -1.5% | 217,000 |
2019/02/25 | 1,477 | 1,488 | 1,466 | 1,485 | +25 | +1.7% | 235,700 |
2019/02/22 | 1,454 | 1,466 | 1,441 | 1,460 | -24 | -1.6% | 224,400 |
2019/02/21 | 1,501 | 1,512 | 1,474 | 1,484 | -18 | -1.2% | 215,000 |
2019/02/20 | 1,508 | 1,525 | 1,492 | 1,502 | +9 | +0.6% | 352,100 |
2019/02/19 | 1,493 | 1,506 | 1,478 | 1,493 | -6 | -0.4% | 221,000 |
2019/02/18 | 1,484 | 1,503 | 1,472 | 1,499 | +62 | +4.3% | 347,200 |
2019/02/15 | 1,440 | 1,443 | 1,411 | 1,437 | -17 | -1.2% | 210,100 |
2019/02/14 | 1,451 | 1,469 | 1,434 | 1,454 | -23 | -1.6% | 404,700 |
2019/02/13 | 1,477 | 1,482 | 1,460 | 1,477 | +1 | +0.1% | 354,900 |
2019/02/12 | 1,423 | 1,485 | 1,419 | 1,476 | +73 | +5.2% | 324,900 |
2019/02/08 | 1,439 | 1,440 | 1,391 | 1,403 | -46 | -3.2% | 405,400 |
1351~
1400
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