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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 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 |
1551～
1600
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
