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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,734 | 1,746 | 1,720 | 1,725 | -7 | -0.4% | 292,000 |
| 2018/06/26 | 1,731 | 1,743 | 1,701 | 1,732 | +23 | +1.3% | 474,000 |
| 2018/06/25 | 1,765 | 1,765 | 1,701 | 1,709 | -48 | -2.7% | 257,000 |
| 2018/06/22 | 1,755 | 1,762 | 1,729 | 1,757 | -25 | -1.4% | 272,000 |
| 2018/06/21 | 1,795 | 1,810 | 1,779 | 1,782 | -18 | -1% | 281,000 |
| 2018/06/20 | 1,784 | 1,802 | 1,748 | 1,800 | +16 | +0.9% | 486,000 |
| 2018/06/19 | 1,817 | 1,842 | 1,780 | 1,784 | -4 | -0.2% | 401,000 |
| 2018/06/18 | 1,811 | 1,817 | 1,774 | 1,788 | -7 | -0.4% | 430,000 |
| 2018/06/15 | 1,825 | 1,832 | 1,793 | 1,795 | -23 | -1.3% | 296,000 |
| 2018/06/14 | 1,848 | 1,848 | 1,818 | 1,818 | -50 | -2.7% | 238,000 |
| 2018/06/13 | 1,832 | 1,881 | 1,832 | 1,868 | +17 | +0.9% | 366,000 |
| 2018/06/12 | 1,860 | 1,860 | 1,818 | 1,851 | -1 | -0.1% | 605,000 |
| 2018/06/11 | 1,841 | 1,856 | 1,825 | 1,852 | -7 | -0.4% | 436,000 |
| 2018/06/08 | 1,844 | 1,868 | 1,841 | 1,859 | -9 | -0.5% | 347,000 |
| 2018/06/07 | 1,876 | 1,880 | 1,839 | 1,868 | -4 | -0.2% | 568,000 |
| 2018/06/06 | 1,850 | 1,907 | 1,850 | 1,872 | +35 | +1.9% | 524,000 |
| 2018/06/05 | 1,841 | 1,846 | 1,817 | 1,837 | -4 | -0.2% | 286,000 |
| 2018/06/04 | 1,847 | 1,847 | 1,758 | 1,841 | +15 | +0.8% | 1,025,000 |
| 2018/06/01 | 1,810 | 1,838 | 1,808 | 1,826 | +11 | +0.6% | 286,000 |
| 2018/05/31 | 1,852 | 1,855 | 1,805 | 1,815 | -16 | -0.9% | 346,000 |
| 2018/05/30 | 1,850 | 1,857 | 1,824 | 1,831 | -36 | -1.9% | 317,000 |
| 2018/05/29 | 1,883 | 1,883 | 1,852 | 1,867 | -27 | -1.4% | 319,000 |
| 2018/05/28 | 1,866 | 1,900 | 1,860 | 1,894 | +28 | +1.5% | 323,000 |
| 2018/05/25 | 1,840 | 1,877 | 1,840 | 1,866 | +28 | +1.5% | 417,000 |
| 2018/05/24 | 1,894 | 1,894 | 1,831 | 1,838 | -58 | -3.1% | 586,000 |
| 2018/05/23 | 1,906 | 1,921 | 1,881 | 1,896 | -16 | -0.8% | 542,000 |
| 2018/05/22 | 1,905 | 1,915 | 1,895 | 1,912 | +12 | +0.6% | 339,000 |
| 2018/05/21 | 1,879 | 1,902 | 1,872 | 1,900 | +23 | +1.2% | 455,000 |
| 2018/05/18 | 1,866 | 1,889 | 1,857 | 1,877 | -6 | -0.3% | 602,000 |
| 2018/05/17 | 1,877 | 1,893 | 1,864 | 1,883 | -11 | -0.6% | 642,000 |
| 2018/05/16 | 1,864 | 1,916 | 1,864 | 1,894 | +14 | +0.7% | 592,000 |
| 2018/05/15 | 1,851 | 1,905 | 1,851 | 1,880 | +6 | +0.3% | 610,000 |
| 2018/05/14 | 1,851 | 1,877 | 1,847 | 1,874 | +3 | +0.2% | 525,000 |
| 2018/05/11 | 1,822 | 1,877 | 1,821 | 1,871 | +34 | +1.9% | 666,000 |
| 2018/05/10 | 1,840 | 1,866 | 1,832 | 1,837 | -3 | -0.2% | 626,000 |
| 2018/05/09 | 1,876 | 1,896 | 1,838 | 1,840 | -44 | -2.3% | 536,000 |
| 2018/05/08 | 1,867 | 1,903 | 1,847 | 1,884 | +17 | +0.9% | 557,000 |
| 2018/05/07 | 1,914 | 1,939 | 1,851 | 1,867 | -47 | -2.5% | 636,000 |
| 2018/05/02 | 1,920 | 1,948 | 1,904 | 1,914 | +22 | +1.2% | 1,027,000 |
| 2018/05/01 | 1,865 | 1,915 | 1,860 | 1,892 | +20 | +1.1% | 798,000 |
| 2018/04/27 | 1,880 | 1,902 | 1,833 | 1,872 | -39 | -2% | 1,312,000 |
| 2018/04/26 | 1,800 | 1,922 | 1,793 | 1,911 | +270 | +16.5% | 4,710,000 |
| 2018/04/25 | 1,625 | 1,647 | 1,612 | 1,641 | -5 | -0.3% | 636,000 |
| 2018/04/24 | 1,643 | 1,656 | 1,631 | 1,646 | +29 | +1.8% | 522,000 |
| 2018/04/23 | 1,641 | 1,663 | 1,615 | 1,617 | -41 | -2.5% | 956,000 |
| 2018/04/20 | 1,667 | 1,668 | 1,624 | 1,658 | -20 | -1.2% | 379,000 |
| 2018/04/19 | 1,683 | 1,691 | 1,672 | 1,678 | +12 | +0.7% | 501,000 |
| 2018/04/18 | 1,663 | 1,687 | 1,647 | 1,666 | +29 | +1.8% | 550,000 |
| 2018/04/17 | 1,680 | 1,684 | 1,633 | 1,637 | -27 | -1.6% | 618,000 |
| 2018/04/16 | 1,669 | 1,675 | 1,644 | 1,664 | +18 | +1.1% | 726,000 |
1551～
1600
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
