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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,402 | 1,412 | 1,384 | 1,391 | -31 | -2.2% | 463,600 |
2018/11/19 | 1,395 | 1,427 | 1,390 | 1,422 | +16 | +1.1% | 412,800 |
2018/11/16 | 1,412 | 1,430 | 1,395 | 1,406 | +9 | +0.6% | 494,000 |
2018/11/15 | 1,405 | 1,442 | 1,389 | 1,397 | -12 | -0.9% | 684,700 |
2018/11/14 | 1,437 | 1,473 | 1,406 | 1,409 | +2 | +0.1% | 658,600 |
2018/11/13 | 1,419 | 1,419 | 1,367 | 1,407 | -74 | -5% | 913,200 |
2018/11/12 | 1,499 | 1,504 | 1,475 | 1,481 | -33 | -2.2% | 640,100 |
2018/11/09 | 1,509 | 1,541 | 1,494 | 1,514 | +2 | +0.1% | 317,400 |
2018/11/08 | 1,543 | 1,561 | 1,507 | 1,512 | +18 | +1.2% | 518,400 |
2018/11/07 | 1,500 | 1,534 | 1,475 | 1,494 | +20 | +1.4% | 539,600 |
2018/11/06 | 1,481 | 1,488 | 1,448 | 1,474 | -31 | -2.1% | 1,166,600 |
2018/11/05 | 1,489 | 1,536 | 1,486 | 1,505 | -8 | -0.5% | 495,900 |
2018/11/02 | 1,469 | 1,520 | 1,451 | 1,513 | +4 | +0.3% | 1,223,900 |
2018/11/01 | 1,473 | 1,520 | 1,469 | 1,509 | +8 | +0.5% | 818,900 |
2018/10/31 | 1,450 | 1,501 | 1,406 | 1,501 | +83 | +5.9% | 939,600 |
2018/10/30 | 1,365 | 1,431 | 1,351 | 1,418 | +56 | +4.1% | 1,640,000 |
2018/10/29 | 1,400 | 1,451 | 1,344 | 1,362 | -207 | -13.2% | 2,302,800 |
2018/10/26 | 1,630 | 1,646 | 1,551 | 1,569 | -42 | -2.6% | 945,500 |
2018/10/25 | 1,641 | 1,663 | 1,607 | 1,611 | -90 | -5.3% | 550,500 |
2018/10/24 | 1,762 | 1,778 | 1,689 | 1,701 | -41 | -2.4% | 757,100 |
2018/10/23 | 1,784 | 1,791 | 1,741 | 1,742 | -42 | -2.4% | 467,700 |
2018/10/22 | 1,760 | 1,792 | 1,737 | 1,784 | -1 | -0.1% | 415,400 |
2018/10/19 | 1,785 | 1,790 | 1,766 | 1,785 | -47 | -2.6% | 501,000 |
2018/10/18 | 1,838 | 1,846 | 1,827 | 1,832 | +20 | +1.1% | 596,500 |
2018/10/17 | 1,818 | 1,835 | 1,799 | 1,812 | +24 | +1.3% | 392,300 |
2018/10/16 | 1,771 | 1,794 | 1,766 | 1,788 | +18 | +1% | 397,900 |
2018/10/15 | 1,815 | 1,830 | 1,769 | 1,770 | -61 | -3.3% | 615,300 |
2018/10/12 | 1,802 | 1,843 | 1,780 | 1,831 | +48 | +2.7% | 552,200 |
2018/10/11 | 1,782 | 1,812 | 1,747 | 1,783 | -79 | -4.2% | 923,200 |
2018/10/10 | 1,911 | 1,913 | 1,829 | 1,862 | -22 | -1.2% | 717,000 |
2018/10/09 | 1,900 | 1,915 | 1,875 | 1,884 | -34 | -1.8% | 753,800 |
2018/10/05 | 1,915 | 1,936 | 1,910 | 1,918 | -8 | -0.4% | 457,900 |
2018/10/04 | 1,971 | 1,992 | 1,912 | 1,926 | -15 | -0.8% | 527,500 |
2018/10/03 | 1,955 | 1,973 | 1,934 | 1,941 | -14 | -0.7% | 418,100 |
2018/10/02 | 1,950 | 1,987 | 1,947 | 1,955 | +29 | +1.5% | 593,900 |
2018/10/01 | 1,910 | 1,944 | 1,908 | 1,926 | +12 | +0.6% | 372,400 |
2018/09/28 | 1,929 | 1,938 | 1,895 | 1,914 | +14 | +0.7% | 431,000 |
2018/09/27 | 1,927 | 1,943 | 1,898 | 1,900 | -45 | -2.3% | 603,000 |
2018/09/26 | 1,953 | 1,974 | 1,945 | 1,945 | -1 | -0.1% | 564,000 |
2018/09/25 | 1,923 | 1,947 | 1,898 | 1,946 | +54 | +2.9% | 662,000 |
2018/09/21 | 1,915 | 1,916 | 1,888 | 1,892 | -25 | -1.3% | 646,000 |
2018/09/20 | 2,000 | 2,000 | 1,895 | 1,917 | -71 | -3.6% | 705,000 |
2018/09/19 | 1,985 | 2,002 | 1,966 | 1,988 | +30 | +1.5% | 417,000 |
2018/09/18 | 1,961 | 1,963 | 1,918 | 1,958 | -22 | -1.1% | 672,000 |
2018/09/14 | 1,983 | 2,005 | 1,961 | 1,980 | -2 | -0.1% | 588,000 |
2018/09/13 | 1,971 | 1,992 | 1,950 | 1,982 | +11 | +0.6% | 379,000 |
2018/09/12 | 2,030 | 2,040 | 1,960 | 1,971 | -55 | -2.7% | 658,000 |
2018/09/11 | 2,028 | 2,033 | 2,010 | 2,026 | +6 | +0.3% | 240,000 |
2018/09/10 | 1,991 | 2,028 | 1,990 | 2,020 | +18 | +0.9% | 377,000 |
2018/09/07 | 1,984 | 2,027 | 1,977 | 2,002 | -22 | -1.1% | 326,000 |
1451~
1500
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