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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,772 | 1,858 | 1,758 | 1,831 | +58 | +3.3% | 1,820,000 |
| 2018/01/30 | 1,822 | 1,870 | 1,764 | 1,773 | -49 | -2.7% | 3,699,000 |
| 2018/01/29 | 1,813 | 1,828 | 1,781 | 1,822 | -6 | -0.3% | 1,898,000 |
| 2018/01/26 | 1,855 | 1,861 | 1,818 | 1,828 | -31 | -1.7% | 1,175,000 |
| 2018/01/25 | 1,906 | 1,923 | 1,849 | 1,859 | -87 | -4.5% | 1,730,000 |
| 2018/01/24 | 1,954 | 1,957 | 1,939 | 1,946 | -22 | -1.1% | 553,000 |
| 2018/01/23 | 1,933 | 1,971 | 1,923 | 1,968 | +60 | +3.1% | 597,000 |
| 2018/01/22 | 1,900 | 1,909 | 1,885 | 1,908 | -11 | -0.6% | 573,000 |
| 2018/01/19 | 1,918 | 1,946 | 1,900 | 1,919 | -8 | -0.4% | 645,000 |
| 2018/01/18 | 1,956 | 1,990 | 1,924 | 1,927 | +4 | +0.2% | 1,177,000 |
| 2018/01/17 | 1,900 | 1,929 | 1,890 | 1,923 | +14 | +0.7% | 441,000 |
| 2018/01/16 | 1,895 | 1,913 | 1,875 | 1,909 | +9 | +0.5% | 571,000 |
| 2018/01/15 | 1,902 | 1,920 | 1,896 | 1,900 | +3 | +0.2% | 212,000 |
| 2018/01/12 | 1,910 | 1,920 | 1,892 | 1,897 | -11 | -0.6% | 444,000 |
| 2018/01/11 | 1,912 | 1,925 | 1,882 | 1,908 | -13 | -0.7% | 313,000 |
| 2018/01/10 | 1,961 | 1,966 | 1,916 | 1,921 | -43 | -2.2% | 609,000 |
| 2018/01/09 | 1,971 | 1,974 | 1,957 | 1,964 | +15 | +0.8% | 399,000 |
| 2018/01/05 | 1,980 | 1,985 | 1,943 | 1,949 | -20 | -1% | 505,000 |
| 2018/01/04 | 1,947 | 1,969 | 1,934 | 1,969 | +62 | +3.3% | 560,000 |
| 2017/12/29 | 1,918 | 1,923 | 1,901 | 1,907 | +21 | +1.1% | 400,000 |
| 2017/12/28 | 1,906 | 1,918 | 1,883 | 1,886 | +20 | +1.1% | 412,000 |
| 2017/12/27 | 1,875 | 1,880 | 1,856 | 1,866 | -8 | -0.4% | 824,000 |
| 2017/12/26 | 1,900 | 1,900 | 1,869 | 1,874 | -8 | -0.4% | 480,000 |
| 2017/12/25 | 1,923 | 1,923 | 1,870 | 1,882 | -41 | -2.1% | 656,000 |
| 2017/12/22 | 1,940 | 1,940 | 1,912 | 1,923 | -7 | -0.4% | 341,000 |
| 2017/12/21 | 1,943 | 1,945 | 1,912 | 1,930 | -3 | -0.2% | 427,000 |
| 2017/12/20 | 1,906 | 1,935 | 1,888 | 1,933 | +33 | +1.7% | 545,000 |
| 2017/12/19 | 1,952 | 1,965 | 1,895 | 1,900 | -44 | -2.3% | 789,000 |
| 2017/12/18 | 1,899 | 1,946 | 1,890 | 1,944 | +67 | +3.6% | 630,000 |
| 2017/12/15 | 1,909 | 1,916 | 1,857 | 1,877 | -49 | -2.5% | 590,000 |
| 2017/12/14 | 1,903 | 1,928 | 1,899 | 1,926 | +23 | +1.2% | 437,000 |
| 2017/12/13 | 1,915 | 1,924 | 1,892 | 1,903 | -26 | -1.3% | 500,000 |
| 2017/12/12 | 1,991 | 1,991 | 1,923 | 1,929 | -42 | -2.1% | 671,000 |
| 2017/12/11 | 1,950 | 1,971 | 1,918 | 1,971 | +31 | +1.6% | 514,000 |
| 2017/12/08 | 1,966 | 1,968 | 1,908 | 1,940 | +10 | +0.5% | 624,000 |
| 2017/12/07 | 1,881 | 1,932 | 1,881 | 1,930 | +46 | +2.4% | 900,000 |
| 2017/12/06 | 1,946 | 1,951 | 1,874 | 1,884 | -35 | -1.8% | 596,000 |
| 2017/12/05 | 1,945 | 1,945 | 1,903 | 1,919 | -48 | -2.4% | 882,000 |
| 2017/12/04 | 2,016 | 2,017 | 1,961 | 1,967 | -37 | -1.8% | 652,000 |
| 2017/12/01 | 2,019 | 2,042 | 1,982 | 2,004 | -11 | -0.5% | 723,000 |
| 2017/11/30 | 2,048 | 2,082 | 1,993 | 2,015 | -67 | -3.2% | 821,000 |
| 2017/11/29 | 2,121 | 2,121 | 2,067 | 2,082 | -13 | -0.6% | 658,000 |
| 2017/11/28 | 2,150 | 2,150 | 2,094 | 2,095 | -69 | -3.2% | 535,000 |
| 2017/11/27 | 2,234 | 2,235 | 2,159 | 2,164 | -61 | -2.7% | 452,000 |
| 2017/11/24 | 2,201 | 2,231 | 2,194 | 2,225 | +37 | +1.7% | 387,000 |
| 2017/11/22 | 2,197 | 2,203 | 2,184 | 2,188 | +10 | +0.5% | 388,000 |
| 2017/11/21 | 2,161 | 2,207 | 2,159 | 2,178 | +40 | +1.9% | 498,000 |
| 2017/11/20 | 2,130 | 2,158 | 2,127 | 2,138 | +7 | +0.3% | 357,000 |
| 2017/11/17 | 2,156 | 2,175 | 2,126 | 2,131 | -20 | -0.9% | 579,000 |
| 2017/11/16 | 2,091 | 2,159 | 2,091 | 2,151 | +32 | +1.5% | 664,000 |
1651～
1700
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
