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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 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 |
1451～
1500
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
