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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 2,162 | 2,188 | 2,106 | 2,119 | -64 | -2.9% | 689,000 |
| 2017/11/14 | 2,157 | 2,192 | 2,153 | 2,183 | -3 | -0.1% | 466,000 |
| 2017/11/13 | 2,177 | 2,217 | 2,159 | 2,186 | -1 | ±0% | 820,000 |
| 2017/11/10 | 2,136 | 2,200 | 2,118 | 2,187 | +23 | +1.1% | 749,000 |
| 2017/11/09 | 2,179 | 2,219 | 2,129 | 2,164 | +33 | +1.5% | 1,384,000 |
| 2017/11/08 | 2,152 | 2,157 | 2,127 | 2,131 | -55 | -2.5% | 1,021,000 |
| 2017/11/07 | 2,121 | 2,187 | 2,116 | 2,186 | +35 | +1.6% | 664,000 |
| 2017/11/06 | 2,123 | 2,171 | 2,123 | 2,151 | +37 | +1.8% | 934,000 |
| 2017/11/02 | 2,121 | 2,134 | 2,098 | 2,114 | -2 | -0.1% | 863,000 |
| 2017/11/01 | 2,081 | 2,118 | 2,077 | 2,116 | +52 | +2.5% | 979,000 |
| 2017/10/31 | 2,033 | 2,089 | 2,033 | 2,064 | +9 | +0.4% | 1,011,000 |
| 2017/10/30 | 2,033 | 2,075 | 2,025 | 2,055 | +74 | +3.7% | 2,034,000 |
| 2017/10/27 | 1,927 | 1,983 | 1,926 | 1,981 | +37 | +1.9% | 1,682,000 |
| 2017/10/26 | 1,870 | 1,954 | 1,822 | 1,944 | +73 | +3.9% | 3,310,000 |
| 2017/10/25 | 1,861 | 1,884 | 1,841 | 1,871 | +50 | +2.7% | 1,718,000 |
| 2017/10/24 | 1,807 | 1,824 | 1,787 | 1,821 | -1 | -0.1% | 513,000 |
| 2017/10/23 | 1,802 | 1,857 | 1,792 | 1,822 | +45 | +2.5% | 1,277,000 |
| 2017/10/20 | 1,772 | 1,783 | 1,756 | 1,777 | +6 | +0.3% | 617,000 |
| 2017/10/19 | 1,772 | 1,777 | 1,762 | 1,771 | +13 | +0.7% | 426,000 |
| 2017/10/18 | 1,789 | 1,789 | 1,751 | 1,758 | -31 | -1.7% | 803,000 |
| 2017/10/17 | 1,796 | 1,803 | 1,783 | 1,789 | +3 | +0.2% | 480,000 |
| 2017/10/16 | 1,800 | 1,800 | 1,769 | 1,786 | -6 | -0.3% | 397,000 |
| 2017/10/13 | 1,799 | 1,800 | 1,776 | 1,792 | -5 | -0.3% | 503,000 |
| 2017/10/12 | 1,811 | 1,815 | 1,795 | 1,797 | -6 | -0.3% | 263,000 |
| 2017/10/11 | 1,829 | 1,834 | 1,797 | 1,803 | -12 | -0.7% | 542,000 |
| 2017/10/10 | 1,768 | 1,816 | 1,768 | 1,815 | +33 | +1.9% | 486,000 |
| 2017/10/06 | 1,752 | 1,782 | 1,751 | 1,782 | +26 | +1.5% | 492,000 |
| 2017/10/05 | 1,750 | 1,761 | 1,736 | 1,756 | +8 | +0.5% | 293,000 |
| 2017/10/04 | 1,763 | 1,767 | 1,745 | 1,748 | ±0 | ±0% | 690,000 |
| 2017/10/03 | 1,780 | 1,780 | 1,741 | 1,748 | -18 | -1% | 762,000 |
| 2017/10/02 | 1,774 | 1,779 | 1,754 | 1,766 | +7 | +0.4% | 404,000 |
| 2017/09/29 | 1,768 | 1,770 | 1,742 | 1,759 | -3 | -0.2% | 824,000 |
| 2017/09/28 | 1,744 | 1,763 | 1,729 | 1,762 | +58 | +3.4% | 786,000 |
| 2017/09/27 | 1,704 | 1,710 | 1,688 | 1,704 | -6 | -0.4% | 681,000 |
| 2017/09/26 | 1,744 | 1,744 | 1,702 | 1,710 | -40 | -2.3% | 634,000 |
| 2017/09/25 | 1,770 | 1,770 | 1,745 | 1,750 | -3 | -0.2% | 426,000 |
| 2017/09/22 | 1,769 | 1,769 | 1,730 | 1,753 | +3 | +0.2% | 487,000 |
| 2017/09/21 | 1,848 | 1,848 | 1,750 | 1,750 | -89 | -4.8% | 1,048,000 |
| 2017/09/20 | 1,840 | 1,843 | 1,817 | 1,839 | +16 | +0.9% | 567,000 |
| 2017/09/19 | 1,829 | 1,843 | 1,815 | 1,823 | +34 | +1.9% | 822,000 |
| 2017/09/15 | 1,727 | 1,789 | 1,720 | 1,789 | +63 | +3.7% | 1,018,000 |
| 2017/09/14 | 1,757 | 1,757 | 1,710 | 1,726 | -7 | -0.4% | 917,000 |
| 2017/09/13 | 1,771 | 1,778 | 1,724 | 1,733 | -38 | -2.1% | 805,000 |
| 2017/09/12 | 1,753 | 1,774 | 1,745 | 1,771 | +39 | +2.3% | 649,000 |
| 2017/09/11 | 1,715 | 1,744 | 1,713 | 1,732 | +38 | +2.2% | 388,000 |
| 2017/09/08 | 1,695 | 1,709 | 1,690 | 1,694 | -19 | -1.1% | 460,000 |
| 2017/09/07 | 1,755 | 1,755 | 1,709 | 1,713 | -33 | -1.9% | 670,000 |
| 2017/09/06 | 1,723 | 1,752 | 1,718 | 1,746 | -15 | -0.9% | 536,000 |
| 2017/09/05 | 1,779 | 1,797 | 1,754 | 1,761 | -18 | -1% | 415,000 |
| 2017/09/04 | 1,789 | 1,797 | 1,763 | 1,779 | -10 | -0.6% | 381,000 |
1701～
1750
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
