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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,820 | 1,823 | 1,757 | 1,804 | -4 | -0.2% | 704,000 |
| 2018/07/17 | 1,803 | 1,825 | 1,776 | 1,808 | +30 | +1.7% | 660,000 |
| 2018/07/13 | 1,764 | 1,792 | 1,764 | 1,778 | +15 | +0.9% | 296,000 |
| 2018/07/12 | 1,771 | 1,774 | 1,739 | 1,763 | -7 | -0.4% | 309,000 |
| 2018/07/11 | 1,776 | 1,783 | 1,735 | 1,770 | -14 | -0.8% | 365,000 |
| 2018/07/10 | 1,750 | 1,802 | 1,749 | 1,784 | +39 | +2.2% | 487,000 |
| 2018/07/09 | 1,727 | 1,747 | 1,719 | 1,745 | +12 | +0.7% | 202,000 |
| 2018/07/06 | 1,689 | 1,738 | 1,689 | 1,733 | +44 | +2.6% | 296,000 |
| 2018/07/05 | 1,716 | 1,727 | 1,673 | 1,689 | -39 | -2.3% | 440,000 |
| 2018/07/04 | 1,752 | 1,764 | 1,714 | 1,728 | -44 | -2.5% | 449,000 |
| 2018/07/03 | 1,763 | 1,775 | 1,743 | 1,772 | +8 | +0.5% | 446,000 |
| 2018/07/02 | 1,745 | 1,809 | 1,745 | 1,764 | +19 | +1.1% | 701,000 |
| 2018/06/29 | 1,729 | 1,745 | 1,718 | 1,745 | +11 | +0.6% | 247,000 |
| 2018/06/28 | 1,722 | 1,734 | 1,702 | 1,734 | +9 | +0.5% | 234,000 |
1501～
1550
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
