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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,513 | 1,527 | 1,510 | 1,522 | +8 | +0.5% | 439,000 |
| 2017/06/20 | 1,499 | 1,520 | 1,495 | 1,514 | +32 | +2.2% | 595,000 |
| 2017/06/19 | 1,451 | 1,484 | 1,450 | 1,482 | +31 | +2.1% | 464,000 |
| 2017/06/16 | 1,483 | 1,491 | 1,451 | 1,451 | -32 | -2.2% | 953,000 |
| 2017/06/15 | 1,522 | 1,522 | 1,480 | 1,483 | -42 | -2.8% | 929,000 |
| 2017/06/14 | 1,535 | 1,549 | 1,525 | 1,525 | ±0 | ±0% | 697,000 |
| 2017/06/13 | 1,526 | 1,537 | 1,510 | 1,525 | +4 | +0.3% | 448,000 |
| 2017/06/12 | 1,525 | 1,531 | 1,507 | 1,521 | -20 | -1.3% | 519,000 |
| 2017/06/09 | 1,527 | 1,554 | 1,514 | 1,541 | +8 | +0.5% | 896,000 |
| 2017/06/08 | 1,521 | 1,548 | 1,511 | 1,533 | +23 | +1.5% | 734,000 |
| 2017/06/07 | 1,481 | 1,514 | 1,481 | 1,510 | +22 | +1.5% | 519,000 |
| 2017/06/06 | 1,498 | 1,500 | 1,485 | 1,488 | -23 | -1.5% | 355,000 |
| 2017/06/05 | 1,535 | 1,546 | 1,505 | 1,511 | -17 | -1.1% | 501,000 |
| 2017/06/02 | 1,492 | 1,529 | 1,492 | 1,528 | +42 | +2.8% | 627,000 |
| 2017/06/01 | 1,485 | 1,501 | 1,485 | 1,486 | -1 | -0.1% | 372,000 |
| 2017/05/31 | 1,500 | 1,509 | 1,486 | 1,487 | -18 | -1.2% | 499,000 |
| 2017/05/30 | 1,510 | 1,518 | 1,484 | 1,505 | +1 | +0.1% | 807,000 |
| 2017/05/29 | 1,494 | 1,533 | 1,487 | 1,504 | +14 | +0.9% | 1,019,000 |
| 2017/05/26 | 1,475 | 1,496 | 1,466 | 1,490 | +14 | +0.9% | 552,000 |
| 2017/05/25 | 1,499 | 1,505 | 1,476 | 1,476 | -17 | -1.1% | 444,000 |
| 2017/05/24 | 1,491 | 1,498 | 1,486 | 1,493 | +6 | +0.4% | 332,000 |
| 2017/05/23 | 1,510 | 1,510 | 1,483 | 1,487 | +4 | +0.3% | 197,000 |
| 2017/05/22 | 1,515 | 1,515 | 1,480 | 1,483 | -18 | -1.2% | 548,000 |
| 2017/05/19 | 1,478 | 1,503 | 1,477 | 1,501 | +31 | +2.1% | 587,000 |
| 2017/05/18 | 1,450 | 1,474 | 1,435 | 1,470 | -23 | -1.5% | 919,000 |
| 2017/05/17 | 1,520 | 1,532 | 1,492 | 1,493 | -30 | -2% | 683,000 |
| 2017/05/16 | 1,516 | 1,527 | 1,504 | 1,523 | +7 | +0.5% | 661,000 |
| 2017/05/15 | 1,530 | 1,534 | 1,495 | 1,516 | -19 | -1.2% | 1,015,000 |
| 2017/05/12 | 1,554 | 1,554 | 1,526 | 1,535 | -29 | -1.9% | 723,000 |
| 2017/05/11 | 1,583 | 1,595 | 1,557 | 1,564 | -19 | -1.2% | 619,000 |
| 2017/05/10 | 1,576 | 1,598 | 1,558 | 1,583 | +3 | +0.2% | 1,042,000 |
| 2017/05/09 | 1,593 | 1,601 | 1,572 | 1,580 | -13 | -0.8% | 832,000 |
| 2017/05/08 | 1,591 | 1,599 | 1,570 | 1,593 | +18 | +1.1% | 1,017,000 |
| 2017/05/02 | 1,550 | 1,586 | 1,546 | 1,575 | +30 | +1.9% | 860,000 |
| 2017/05/01 | 1,502 | 1,548 | 1,502 | 1,545 | +21 | +1.4% | 734,000 |
| 2017/04/28 | 1,516 | 1,538 | 1,508 | 1,524 | -7 | -0.5% | 1,370,000 |
| 2017/04/27 | 1,520 | 1,552 | 1,497 | 1,531 | +70 | +4.8% | 2,760,000 |
| 2017/04/26 | 1,440 | 1,478 | 1,425 | 1,461 | +49 | +3.5% | 1,452,000 |
| 2017/04/25 | 1,389 | 1,420 | 1,375 | 1,412 | +39 | +2.8% | 562,000 |
| 2017/04/24 | 1,376 | 1,398 | 1,372 | 1,373 | +6 | +0.4% | 639,000 |
| 2017/04/21 | 1,370 | 1,379 | 1,350 | 1,367 | +18 | +1.3% | 555,000 |
| 2017/04/20 | 1,296 | 1,362 | 1,296 | 1,349 | +57 | +4.4% | 800,000 |
| 2017/04/19 | 1,315 | 1,317 | 1,291 | 1,292 | -15 | -1.1% | 647,000 |
| 2017/04/18 | 1,318 | 1,334 | 1,291 | 1,307 | -2 | -0.2% | 653,000 |
| 2017/04/17 | 1,309 | 1,331 | 1,305 | 1,309 | -24 | -1.8% | 348,000 |
| 2017/04/14 | 1,338 | 1,355 | 1,329 | 1,333 | -5 | -0.4% | 390,000 |
| 2017/04/13 | 1,313 | 1,340 | 1,304 | 1,338 | -5 | -0.4% | 390,000 |
| 2017/04/12 | 1,373 | 1,373 | 1,341 | 1,343 | -32 | -2.3% | 623,000 |
| 2017/04/11 | 1,373 | 1,381 | 1,366 | 1,375 | -16 | -1.2% | 247,000 |
| 2017/04/10 | 1,386 | 1,400 | 1,383 | 1,391 | +13 | +0.9% | 429,000 |
1801～
1850
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
