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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 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 |
1751～
1800
件表示中 / 3685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 | 228,800円 | +1.9% | +8.4% | 2.62% | 12.34倍 | 1.20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 |
| 明電舎 | 358,000円 | +6.0% | +38.2% | 2.60% | 11.60倍 | 1.32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 |
| サンケン電 | 628,600円 | -49.7% | - | 0.00% | 3.19倍 | 0.98倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| エレコム | 170,800円 | +8.9% | +4.0% | 2.81% | 13.51倍 | 1.70倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ウシオ電 | 165,600円 | -2.5% | -40.9% | 4.23% | 24.86倍 | 0.67倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
