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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,457 | 1,472 | 1,439 | 1,449 | +11 | +0.8% | 289,800 |
2019/02/06 | 1,449 | 1,453 | 1,426 | 1,438 | -1 | -0.1% | 183,200 |
2019/02/05 | 1,443 | 1,445 | 1,425 | 1,439 | +8 | +0.6% | 220,900 |
2019/02/04 | 1,405 | 1,434 | 1,397 | 1,431 | +34 | +2.4% | 331,600 |
2019/02/01 | 1,444 | 1,452 | 1,392 | 1,397 | -17 | -1.2% | 348,100 |
2019/01/31 | 1,424 | 1,426 | 1,382 | 1,414 | -23 | -1.6% | 723,100 |
2019/01/30 | 1,419 | 1,449 | 1,394 | 1,437 | +38 | +2.7% | 731,500 |
2019/01/29 | 1,390 | 1,440 | 1,365 | 1,399 | -33 | -2.3% | 774,100 |
2019/01/28 | 1,445 | 1,465 | 1,432 | 1,432 | -4 | -0.3% | 690,000 |
2019/01/25 | 1,402 | 1,455 | 1,393 | 1,436 | +32 | +2.3% | 576,300 |
2019/01/24 | 1,362 | 1,407 | 1,357 | 1,404 | +36 | +2.6% | 315,200 |
2019/01/23 | 1,336 | 1,378 | 1,333 | 1,368 | +13 | +1% | 228,100 |
2019/01/22 | 1,381 | 1,395 | 1,352 | 1,355 | -29 | -2.1% | 280,200 |
2019/01/21 | 1,390 | 1,406 | 1,381 | 1,384 | +51 | +3.8% | 434,900 |
2019/01/18 | 1,315 | 1,343 | 1,294 | 1,333 | +26 | +2% | 378,700 |
2019/01/17 | 1,312 | 1,339 | 1,302 | 1,307 | +5 | +0.4% | 244,700 |
2019/01/16 | 1,340 | 1,349 | 1,280 | 1,302 | -11 | -0.8% | 383,200 |
2019/01/15 | 1,267 | 1,317 | 1,265 | 1,313 | +31 | +2.4% | 348,500 |
2019/01/11 | 1,295 | 1,317 | 1,278 | 1,282 | +5 | +0.4% | 291,400 |
2019/01/10 | 1,253 | 1,280 | 1,250 | 1,277 | -6 | -0.5% | 350,700 |
2019/01/09 | 1,268 | 1,305 | 1,260 | 1,283 | +4 | +0.3% | 355,300 |
2019/01/08 | 1,256 | 1,296 | 1,254 | 1,279 | +27 | +2.2% | 327,100 |
2019/01/07 | 1,253 | 1,284 | 1,237 | 1,252 | +50 | +4.2% | 460,200 |
2019/01/04 | 1,205 | 1,217 | 1,155 | 1,202 | -70 | -5.5% | 397,800 |
2018/12/28 | 1,258 | 1,302 | 1,253 | 1,272 | +1 | +0.1% | 251,000 |
2018/12/27 | 1,289 | 1,291 | 1,263 | 1,271 | +42 | +3.4% | 289,000 |
2018/12/26 | 1,213 | 1,249 | 1,208 | 1,229 | +18 | +1.5% | 224,600 |
2018/12/25 | 1,195 | 1,238 | 1,192 | 1,211 | -42 | -3.4% | 387,600 |
2018/12/21 | 1,251 | 1,264 | 1,225 | 1,253 | -13 | -1% | 523,200 |
2018/12/20 | 1,302 | 1,323 | 1,260 | 1,266 | -55 | -4.2% | 408,000 |
2018/12/19 | 1,328 | 1,356 | 1,310 | 1,321 | +4 | +0.3% | 526,500 |
2018/12/18 | 1,306 | 1,357 | 1,306 | 1,317 | -3 | -0.2% | 585,100 |
2018/12/17 | 1,347 | 1,370 | 1,318 | 1,320 | -8 | -0.6% | 352,800 |
2018/12/14 | 1,337 | 1,345 | 1,304 | 1,328 | -15 | -1.1% | 327,600 |
2018/12/13 | 1,315 | 1,354 | 1,315 | 1,343 | +51 | +3.9% | 582,100 |
2018/12/12 | 1,290 | 1,322 | 1,281 | 1,292 | +32 | +2.5% | 571,500 |
2018/12/11 | 1,300 | 1,302 | 1,237 | 1,260 | -38 | -2.9% | 639,700 |
2018/12/10 | 1,323 | 1,329 | 1,282 | 1,298 | -55 | -4.1% | 435,100 |
2018/12/07 | 1,376 | 1,388 | 1,334 | 1,353 | -19 | -1.4% | 316,800 |
2018/12/06 | 1,396 | 1,398 | 1,340 | 1,372 | -36 | -2.6% | 610,200 |
2018/12/05 | 1,404 | 1,432 | 1,396 | 1,408 | -21 | -1.5% | 376,900 |
2018/12/04 | 1,470 | 1,481 | 1,429 | 1,429 | -43 | -2.9% | 334,900 |
2018/12/03 | 1,460 | 1,492 | 1,458 | 1,472 | +42 | +2.9% | 380,600 |
2018/11/30 | 1,448 | 1,448 | 1,420 | 1,430 | -14 | -1% | 249,600 |
2018/11/29 | 1,484 | 1,503 | 1,435 | 1,444 | -2 | -0.1% | 402,700 |
2018/11/28 | 1,424 | 1,446 | 1,414 | 1,446 | +38 | +2.7% | 479,400 |
2018/11/27 | 1,407 | 1,425 | 1,378 | 1,408 | +18 | +1.3% | 307,200 |
2018/11/26 | 1,380 | 1,405 | 1,367 | 1,390 | +13 | +0.9% | 337,000 |
2018/11/22 | 1,394 | 1,397 | 1,357 | 1,377 | -28 | -2% | 415,700 |
2018/11/21 | 1,361 | 1,417 | 1,361 | 1,405 | +14 | +1% | 391,200 |
1401~
1450
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