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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,614 | 1,655 | 1,608 | 1,646 | +71 | +4.5% | 973,000 |
| 2018/04/12 | 1,596 | 1,596 | 1,561 | 1,575 | -21 | -1.3% | 495,000 |
| 2018/04/11 | 1,566 | 1,603 | 1,563 | 1,596 | +30 | +1.9% | 621,000 |
| 2018/04/10 | 1,538 | 1,569 | 1,519 | 1,566 | +24 | +1.6% | 392,000 |
| 2018/04/09 | 1,530 | 1,545 | 1,512 | 1,542 | -6 | -0.4% | 479,000 |
| 2018/04/06 | 1,540 | 1,558 | 1,532 | 1,548 | +7 | +0.5% | 600,000 |
| 2018/04/05 | 1,537 | 1,548 | 1,518 | 1,541 | +19 | +1.2% | 412,000 |
| 2018/04/04 | 1,519 | 1,530 | 1,508 | 1,522 | +22 | +1.5% | 677,000 |
| 2018/04/03 | 1,499 | 1,504 | 1,481 | 1,500 | -28 | -1.8% | 307,000 |
| 2018/04/02 | 1,530 | 1,546 | 1,519 | 1,528 | +23 | +1.5% | 562,000 |
| 2018/03/30 | 1,504 | 1,518 | 1,490 | 1,505 | +19 | +1.3% | 651,000 |
| 2018/03/29 | 1,512 | 1,517 | 1,473 | 1,486 | -6 | -0.4% | 684,000 |
| 2018/03/28 | 1,489 | 1,497 | 1,471 | 1,492 | -27 | -1.8% | 471,000 |
| 2018/03/27 | 1,470 | 1,525 | 1,470 | 1,519 | +15 | +1% | 667,000 |
| 2018/03/26 | 1,487 | 1,505 | 1,475 | 1,504 | -10 | -0.7% | 559,000 |
| 2018/03/23 | 1,542 | 1,554 | 1,512 | 1,514 | -90 | -5.6% | 729,000 |
| 2018/03/22 | 1,575 | 1,607 | 1,575 | 1,604 | +20 | +1.3% | 493,000 |
| 2018/03/20 | 1,564 | 1,586 | 1,562 | 1,584 | -1 | -0.1% | 313,000 |
| 2018/03/19 | 1,590 | 1,607 | 1,577 | 1,585 | -13 | -0.8% | 364,000 |
| 2018/03/16 | 1,614 | 1,623 | 1,593 | 1,598 | -14 | -0.9% | 370,000 |
| 2018/03/15 | 1,601 | 1,624 | 1,581 | 1,612 | -9 | -0.6% | 351,000 |
| 2018/03/14 | 1,583 | 1,623 | 1,581 | 1,621 | +8 | +0.5% | 538,000 |
| 2018/03/13 | 1,590 | 1,613 | 1,578 | 1,613 | ±0 | ±0% | 583,000 |
| 2018/03/12 | 1,607 | 1,637 | 1,607 | 1,613 | +46 | +2.9% | 741,000 |
| 2018/03/09 | 1,557 | 1,588 | 1,550 | 1,567 | +18 | +1.2% | 650,000 |
| 2018/03/08 | 1,543 | 1,564 | 1,541 | 1,549 | +20 | +1.3% | 379,000 |
| 2018/03/07 | 1,541 | 1,544 | 1,523 | 1,529 | -15 | -1% | 558,000 |
| 2018/03/06 | 1,553 | 1,577 | 1,543 | 1,544 | +19 | +1.2% | 589,000 |
| 2018/03/05 | 1,538 | 1,547 | 1,517 | 1,525 | -16 | -1% | 911,000 |
| 2018/03/02 | 1,529 | 1,557 | 1,526 | 1,541 | -26 | -1.7% | 628,000 |
| 2018/03/01 | 1,610 | 1,618 | 1,560 | 1,567 | -66 | -4% | 1,093,000 |
| 2018/02/28 | 1,639 | 1,654 | 1,633 | 1,633 | -6 | -0.4% | 808,000 |
| 2018/02/27 | 1,621 | 1,649 | 1,614 | 1,639 | +58 | +3.7% | 964,000 |
| 2018/02/26 | 1,610 | 1,610 | 1,578 | 1,581 | +6 | +0.4% | 457,000 |
| 2018/02/23 | 1,567 | 1,579 | 1,560 | 1,575 | +19 | +1.2% | 597,000 |
| 2018/02/22 | 1,588 | 1,588 | 1,547 | 1,556 | -29 | -1.8% | 622,000 |
| 2018/02/21 | 1,575 | 1,596 | 1,570 | 1,585 | +11 | +0.7% | 847,000 |
| 2018/02/20 | 1,598 | 1,598 | 1,567 | 1,574 | -50 | -3.1% | 791,000 |
| 2018/02/19 | 1,600 | 1,629 | 1,595 | 1,624 | +39 | +2.5% | 541,000 |
| 2018/02/16 | 1,571 | 1,590 | 1,559 | 1,585 | +15 | +1% | 694,000 |
| 2018/02/15 | 1,573 | 1,599 | 1,564 | 1,570 | +20 | +1.3% | 705,000 |
| 2018/02/14 | 1,580 | 1,588 | 1,532 | 1,550 | -14 | -0.9% | 871,000 |
| 2018/02/13 | 1,615 | 1,624 | 1,562 | 1,564 | -16 | -1% | 846,000 |
| 2018/02/09 | 1,558 | 1,588 | 1,558 | 1,580 | -46 | -2.8% | 731,000 |
| 2018/02/08 | 1,628 | 1,649 | 1,606 | 1,626 | -2 | -0.1% | 787,000 |
| 2018/02/07 | 1,690 | 1,691 | 1,628 | 1,628 | +4 | +0.2% | 1,028,000 |
| 2018/02/06 | 1,635 | 1,649 | 1,581 | 1,624 | -93 | -5.4% | 1,289,000 |
| 2018/02/05 | 1,732 | 1,742 | 1,712 | 1,717 | -73 | -4.1% | 857,000 |
| 2018/02/02 | 1,801 | 1,828 | 1,777 | 1,790 | -45 | -2.5% | 953,000 |
| 2018/02/01 | 1,857 | 1,859 | 1,802 | 1,835 | +4 | +0.2% | 1,061,000 |
1601～
1650
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
