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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,539 | 2,571 | 2,538 | 2,555 | ±0 | ±0% | 369,300 |
| 2024/06/25 | 2,574 | 2,594 | 2,541 | 2,555 | -22 | -0.9% | 367,300 |
| 2024/06/24 | 2,600 | 2,609 | 2,556 | 2,577 | -5 | -0.2% | 217,800 |
| 2024/06/21 | 2,630 | 2,633 | 2,544 | 2,582 | -33 | -1.3% | 1,081,200 |
| 2024/06/20 | 2,573 | 2,627 | 2,547 | 2,615 | +63 | +2.5% | 507,400 |
| 2024/06/19 | 2,577 | 2,590 | 2,542 | 2,552 | ±0 | ±0% | 278,400 |
| 2024/06/18 | 2,492 | 2,564 | 2,487 | 2,552 | +77 | +3.1% | 460,100 |
| 2024/06/17 | 2,470 | 2,490 | 2,468 | 2,475 | ±0 | ±0% | 279,000 |
| 2024/06/14 | 2,463 | 2,497 | 2,454 | 2,475 | -3 | -0.1% | 355,500 |
| 2024/06/13 | 2,505 | 2,505 | 2,470 | 2,478 | -10 | -0.4% | 207,500 |
| 2024/06/12 | 2,461 | 2,504 | 2,450 | 2,488 | +38 | +1.6% | 279,200 |
| 2024/06/11 | 2,424 | 2,460 | 2,422 | 2,450 | +25 | +1% | 262,200 |
| 2024/06/10 | 2,424 | 2,440 | 2,410 | 2,425 | -5 | -0.2% | 178,600 |
| 2024/06/07 | 2,448 | 2,461 | 2,417 | 2,430 | -26 | -1.1% | 211,000 |
| 2024/06/06 | 2,475 | 2,483 | 2,446 | 2,456 | -9 | -0.4% | 182,400 |
| 2024/06/05 | 2,455 | 2,478 | 2,448 | 2,465 | ±0 | ±0% | 168,700 |
| 2024/06/04 | 2,455 | 2,488 | 2,450 | 2,465 | +10 | +0.4% | 240,900 |
| 2024/06/03 | 2,450 | 2,465 | 2,441 | 2,455 | +16 | +0.7% | 192,700 |
| 2024/05/31 | 2,412 | 2,452 | 2,407 | 2,439 | +30 | +1.2% | 348,200 |
| 2024/05/30 | 2,375 | 2,413 | 2,365 | 2,409 | ±0 | ±0% | 255,000 |
| 2024/05/29 | 2,400 | 2,427 | 2,377 | 2,409 | +3 | +0.1% | 276,600 |
| 2024/05/28 | 2,449 | 2,452 | 2,406 | 2,406 | -61 | -2.5% | 257,200 |
| 2024/05/27 | 2,460 | 2,473 | 2,443 | 2,467 | -3 | -0.1% | 278,600 |
| 2024/05/24 | 2,428 | 2,486 | 2,416 | 2,470 | ±0 | ±0% | 307,000 |
| 2024/05/23 | 2,432 | 2,480 | 2,431 | 2,470 | +39 | +1.6% | 303,800 |
| 2024/05/22 | 2,400 | 2,454 | 2,390 | 2,431 | +30 | +1.2% | 425,100 |
| 2024/05/21 | 2,393 | 2,430 | 2,381 | 2,401 | +9 | +0.4% | 374,300 |
| 2024/05/20 | 2,410 | 2,418 | 2,370 | 2,392 | -25 | -1% | 401,500 |
| 2024/05/17 | 2,444 | 2,447 | 2,417 | 2,417 | -27 | -1.1% | 175,300 |
| 2024/05/16 | 2,421 | 2,455 | 2,421 | 2,444 | +20 | +0.8% | 228,400 |
| 2024/05/15 | 2,447 | 2,464 | 2,424 | 2,424 | -20 | -0.8% | 178,600 |
| 2024/05/14 | 2,447 | 2,473 | 2,432 | 2,444 | -18 | -0.7% | 264,000 |
| 2024/05/13 | 2,502 | 2,522 | 2,457 | 2,462 | -41 | -1.6% | 242,700 |
| 2024/05/10 | 2,510 | 2,522 | 2,481 | 2,503 | +31 | +1.3% | 332,000 |
| 2024/05/09 | 2,453 | 2,500 | 2,450 | 2,472 | +19 | +0.8% | 387,800 |
| 2024/05/08 | 2,461 | 2,492 | 2,452 | 2,453 | -8 | -0.3% | 426,500 |
| 2024/05/07 | 2,455 | 2,485 | 2,446 | 2,461 | -9 | -0.4% | 431,700 |
| 2024/05/02 | 2,481 | 2,494 | 2,445 | 2,470 | -32 | -1.3% | 449,800 |
| 2024/05/01 | 2,491 | 2,518 | 2,468 | 2,502 | -38 | -1.5% | 454,200 |
| 2024/04/30 | 2,537 | 2,562 | 2,522 | 2,540 | +53 | +2.1% | 470,200 |
| 2024/04/26 | 2,539 | 2,540 | 2,446 | 2,487 | -23 | -0.9% | 470,700 |
| 2024/04/25 | 2,631 | 2,690 | 2,488 | 2,510 | +179 | +7.7% | 2,728,500 |
| 2024/04/24 | 2,333 | 2,360 | 2,314 | 2,331 | +18 | +0.8% | 578,100 |
| 2024/04/23 | 2,311 | 2,333 | 2,277 | 2,313 | +4 | +0.2% | 458,100 |
| 2024/04/22 | 2,310 | 2,320 | 2,288 | 2,309 | +22 | +1% | 459,200 |
| 2024/04/19 | 2,360 | 2,376 | 2,284 | 2,287 | -93 | -3.9% | 328,600 |
| 2024/04/18 | 2,359 | 2,394 | 2,352 | 2,380 | +5 | +0.2% | 202,700 |
| 2024/04/17 | 2,382 | 2,393 | 2,338 | 2,375 | -9 | -0.4% | 255,000 |
| 2024/04/16 | 2,378 | 2,402 | 2,354 | 2,384 | -6 | -0.3% | 293,400 |
| 2024/04/15 | 2,368 | 2,392 | 2,352 | 2,390 | -11 | -0.5% | 278,600 |
101～
150
件表示中 / 3585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 | 268,300円 | +1.9% | +8.4% | 2.24% | 14.46倍 | 1.41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 |
| 東芝テック | 362,000円 | +3.1% | +36.3% | 1.24% | 7.99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 |
| サン電子 | 791,000円 | +22.3% | - | 0.82% | 355.03倍 | 5.27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 |
| 明電舎 | 406,000円 | +4.2% | +15.8% | 1.85% | 16.02倍 | 1.49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 | 693,000円 | +8.7% | +4.5% | 2.38% | 14.04倍 | 1.24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
