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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
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 |
1401~
1450
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