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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 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 |
1601～
1650
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
