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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 2,042 | 2,042 | 2,003 | 2,024 | -18 | -0.9% | 319,000 |
2018/09/05 | 2,080 | 2,098 | 2,033 | 2,042 | -8 | -0.4% | 371,000 |
2018/09/04 | 2,028 | 2,056 | 1,984 | 2,050 | +60 | +3% | 412,000 |
2018/09/03 | 2,028 | 2,028 | 1,985 | 1,990 | -42 | -2.1% | 361,000 |
2018/08/31 | 1,978 | 2,043 | 1,978 | 2,032 | +27 | +1.3% | 557,000 |
2018/08/30 | 2,010 | 2,010 | 1,984 | 2,005 | +15 | +0.8% | 896,000 |
2018/08/29 | 1,976 | 1,995 | 1,972 | 1,990 | +13 | +0.7% | 350,000 |
2018/08/28 | 2,000 | 2,002 | 1,967 | 1,977 | +13 | +0.7% | 346,000 |
2018/08/27 | 1,940 | 1,977 | 1,921 | 1,964 | +24 | +1.2% | 438,000 |
2018/08/24 | 1,930 | 1,956 | 1,904 | 1,940 | +38 | +2% | 717,000 |
2018/08/23 | 1,913 | 1,913 | 1,881 | 1,902 | -6 | -0.3% | 344,000 |
2018/08/22 | 1,885 | 1,914 | 1,884 | 1,908 | +34 | +1.8% | 256,000 |
2018/08/21 | 1,894 | 1,894 | 1,857 | 1,874 | -15 | -0.8% | 419,000 |
2018/08/20 | 1,884 | 1,902 | 1,882 | 1,889 | -8 | -0.4% | 258,000 |
2018/08/17 | 1,890 | 1,903 | 1,881 | 1,897 | +7 | +0.4% | 315,000 |
2018/08/16 | 1,857 | 1,901 | 1,849 | 1,890 | -11 | -0.6% | 445,000 |
2018/08/15 | 1,945 | 1,946 | 1,891 | 1,901 | -43 | -2.2% | 375,000 |
2018/08/14 | 1,902 | 1,949 | 1,894 | 1,944 | +42 | +2.2% | 454,000 |
2018/08/13 | 1,922 | 1,940 | 1,894 | 1,902 | -67 | -3.4% | 592,000 |
2018/08/10 | 2,015 | 2,038 | 1,958 | 1,969 | -61 | -3% | 395,000 |
2018/08/09 | 2,029 | 2,045 | 2,022 | 2,030 | -10 | -0.5% | 302,000 |
2018/08/08 | 2,038 | 2,056 | 2,012 | 2,040 | +2 | +0.1% | 310,000 |
2018/08/07 | 1,972 | 2,049 | 1,972 | 2,038 | +56 | +2.8% | 534,000 |
2018/08/06 | 2,001 | 2,070 | 1,977 | 1,982 | -52 | -2.6% | 626,000 |
2018/08/03 | 2,029 | 2,048 | 2,016 | 2,034 | +24 | +1.2% | 490,000 |
2018/08/02 | 1,979 | 2,053 | 1,979 | 2,010 | +19 | +1% | 798,000 |
2018/08/01 | 1,941 | 1,997 | 1,924 | 1,991 | +67 | +3.5% | 517,000 |
2018/07/31 | 1,906 | 1,941 | 1,903 | 1,924 | -21 | -1.1% | 404,000 |
2018/07/30 | 1,963 | 1,981 | 1,930 | 1,945 | -33 | -1.7% | 638,000 |
2018/07/27 | 1,996 | 2,029 | 1,968 | 1,978 | -43 | -2.1% | 841,000 |
2018/07/26 | 1,928 | 2,046 | 1,913 | 2,021 | +170 | +9.2% | 2,336,000 |
2018/07/25 | 1,836 | 1,904 | 1,830 | 1,851 | +33 | +1.8% | 902,000 |
2018/07/24 | 1,856 | 1,856 | 1,806 | 1,818 | -27 | -1.5% | 361,000 |
2018/07/23 | 1,831 | 1,852 | 1,811 | 1,845 | -13 | -0.7% | 504,000 |
2018/07/20 | 1,880 | 1,892 | 1,836 | 1,858 | -4 | -0.2% | 729,000 |
2018/07/19 | 1,822 | 1,871 | 1,814 | 1,862 | +58 | +3.2% | 741,000 |
1501~
1550
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