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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,805 | 1,810 | 1,773 | 1,789 | -30 | -1.6% | 1,025,000 |
| 2017/08/31 | 1,855 | 1,856 | 1,810 | 1,819 | -36 | -1.9% | 634,000 |
| 2017/08/30 | 1,878 | 1,887 | 1,835 | 1,855 | -6 | -0.3% | 1,326,000 |
| 2017/08/29 | 1,797 | 1,865 | 1,791 | 1,861 | +51 | +2.8% | 1,081,000 |
| 2017/08/28 | 1,801 | 1,826 | 1,793 | 1,810 | +13 | +0.7% | 706,000 |
| 2017/08/25 | 1,806 | 1,828 | 1,790 | 1,797 | ±0 | ±0% | 846,000 |
| 2017/08/24 | 1,777 | 1,806 | 1,770 | 1,797 | +16 | +0.9% | 1,132,000 |
| 2017/08/23 | 1,708 | 1,797 | 1,702 | 1,781 | +113 | +6.8% | 1,641,000 |
| 2017/08/22 | 1,650 | 1,670 | 1,646 | 1,668 | +21 | +1.3% | 768,000 |
| 2017/08/21 | 1,645 | 1,651 | 1,632 | 1,647 | +8 | +0.5% | 420,000 |
| 2017/08/18 | 1,660 | 1,670 | 1,636 | 1,639 | -59 | -3.5% | 642,000 |
| 2017/08/17 | 1,708 | 1,719 | 1,694 | 1,698 | -10 | -0.6% | 616,000 |
| 2017/08/16 | 1,703 | 1,719 | 1,701 | 1,708 | +11 | +0.6% | 570,000 |
| 2017/08/15 | 1,680 | 1,709 | 1,680 | 1,697 | +19 | +1.1% | 613,000 |
| 2017/08/14 | 1,664 | 1,687 | 1,660 | 1,678 | -16 | -0.9% | 795,000 |
| 2017/08/10 | 1,737 | 1,756 | 1,687 | 1,694 | -48 | -2.8% | 959,000 |
| 2017/08/09 | 1,783 | 1,783 | 1,733 | 1,742 | -45 | -2.5% | 526,000 |
| 2017/08/08 | 1,760 | 1,795 | 1,752 | 1,787 | +25 | +1.4% | 641,000 |
| 2017/08/07 | 1,767 | 1,769 | 1,753 | 1,762 | +12 | +0.7% | 355,000 |
| 2017/08/04 | 1,738 | 1,759 | 1,729 | 1,750 | +3 | +0.2% | 467,000 |
| 2017/08/03 | 1,766 | 1,766 | 1,719 | 1,747 | -19 | -1.1% | 579,000 |
| 2017/08/02 | 1,731 | 1,776 | 1,725 | 1,766 | +53 | +3.1% | 861,000 |
| 2017/08/01 | 1,743 | 1,746 | 1,698 | 1,713 | -29 | -1.7% | 812,000 |
| 2017/07/31 | 1,762 | 1,781 | 1,740 | 1,742 | -20 | -1.1% | 677,000 |
| 2017/07/28 | 1,800 | 1,813 | 1,756 | 1,762 | -53 | -2.9% | 1,007,000 |
| 2017/07/27 | 1,780 | 1,840 | 1,776 | 1,815 | +95 | +5.5% | 2,341,000 |
| 2017/07/26 | 1,653 | 1,733 | 1,645 | 1,720 | +91 | +5.6% | 1,740,000 |
| 2017/07/25 | 1,657 | 1,657 | 1,613 | 1,629 | -23 | -1.4% | 826,000 |
| 2017/07/24 | 1,654 | 1,654 | 1,636 | 1,652 | +6 | +0.4% | 562,000 |
| 2017/07/21 | 1,634 | 1,648 | 1,627 | 1,646 | +22 | +1.4% | 338,000 |
| 2017/07/20 | 1,627 | 1,634 | 1,618 | 1,624 | +6 | +0.4% | 272,000 |
| 2017/07/19 | 1,643 | 1,649 | 1,617 | 1,618 | -25 | -1.5% | 532,000 |
| 2017/07/18 | 1,670 | 1,672 | 1,643 | 1,643 | -22 | -1.3% | 522,000 |
| 2017/07/14 | 1,616 | 1,670 | 1,616 | 1,665 | +40 | +2.5% | 665,000 |
| 2017/07/13 | 1,641 | 1,641 | 1,617 | 1,625 | -11 | -0.7% | 335,000 |
| 2017/07/12 | 1,641 | 1,652 | 1,624 | 1,636 | -21 | -1.3% | 583,000 |
| 2017/07/11 | 1,660 | 1,669 | 1,647 | 1,657 | +10 | +0.6% | 460,000 |
| 2017/07/10 | 1,651 | 1,667 | 1,647 | 1,647 | +6 | +0.4% | 647,000 |
| 2017/07/07 | 1,620 | 1,655 | 1,604 | 1,641 | ±0 | ±0% | 853,000 |
| 2017/07/06 | 1,602 | 1,641 | 1,596 | 1,641 | +38 | +2.4% | 929,000 |
| 2017/07/05 | 1,567 | 1,603 | 1,565 | 1,603 | +36 | +2.3% | 586,000 |
| 2017/07/04 | 1,574 | 1,606 | 1,560 | 1,567 | +12 | +0.8% | 841,000 |
| 2017/07/03 | 1,554 | 1,570 | 1,550 | 1,555 | ±0 | ±0% | 589,000 |
| 2017/06/30 | 1,546 | 1,557 | 1,529 | 1,555 | -8 | -0.5% | 604,000 |
| 2017/06/29 | 1,537 | 1,563 | 1,524 | 1,563 | +39 | +2.6% | 841,000 |
| 2017/06/28 | 1,529 | 1,537 | 1,521 | 1,524 | -3 | -0.2% | 412,000 |
| 2017/06/27 | 1,521 | 1,542 | 1,521 | 1,527 | +6 | +0.4% | 653,000 |
| 2017/06/26 | 1,509 | 1,527 | 1,503 | 1,521 | +24 | +1.6% | 311,000 |
| 2017/06/23 | 1,525 | 1,528 | 1,493 | 1,497 | -22 | -1.4% | 351,000 |
| 2017/06/22 | 1,525 | 1,532 | 1,516 | 1,519 | -3 | -0.2% | 319,000 |
1751～
1800
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
