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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,386 | 1,406 | 1,371 | 1,378 | -7 | -0.5% | 415,000 |
| 2017/04/06 | 1,400 | 1,400 | 1,375 | 1,385 | -18 | -1.3% | 437,000 |
| 2017/04/05 | 1,391 | 1,415 | 1,391 | 1,403 | +3 | +0.2% | 440,000 |
| 2017/04/04 | 1,419 | 1,419 | 1,386 | 1,400 | -27 | -1.9% | 366,000 |
| 2017/04/03 | 1,430 | 1,437 | 1,409 | 1,427 | -2 | -0.1% | 400,000 |
| 2017/03/31 | 1,460 | 1,469 | 1,429 | 1,429 | -16 | -1.1% | 337,000 |
| 2017/03/30 | 1,451 | 1,462 | 1,441 | 1,445 | -17 | -1.2% | 196,000 |
| 2017/03/29 | 1,456 | 1,478 | 1,454 | 1,462 | ±0 | ±0% | 212,000 |
| 2017/03/28 | 1,478 | 1,487 | 1,460 | 1,462 | +3 | +0.2% | 389,000 |
| 2017/03/27 | 1,480 | 1,491 | 1,456 | 1,459 | -45 | -3% | 315,000 |
| 2017/03/24 | 1,498 | 1,529 | 1,498 | 1,504 | -1 | -0.1% | 370,000 |
| 2017/03/23 | 1,482 | 1,510 | 1,481 | 1,505 | +29 | +2% | 246,000 |
| 2017/03/22 | 1,485 | 1,485 | 1,467 | 1,476 | -35 | -2.3% | 379,000 |
| 2017/03/21 | 1,516 | 1,524 | 1,509 | 1,511 | -6 | -0.4% | 144,000 |
| 2017/03/17 | 1,541 | 1,541 | 1,517 | 1,517 | -15 | -1% | 218,000 |
| 2017/03/16 | 1,513 | 1,541 | 1,504 | 1,532 | +26 | +1.7% | 385,000 |
| 2017/03/15 | 1,515 | 1,516 | 1,497 | 1,506 | -20 | -1.3% | 242,000 |
| 2017/03/14 | 1,533 | 1,541 | 1,519 | 1,526 | +9 | +0.6% | 228,000 |
| 2017/03/13 | 1,516 | 1,528 | 1,513 | 1,517 | +2 | +0.1% | 181,000 |
| 2017/03/10 | 1,548 | 1,552 | 1,509 | 1,515 | -21 | -1.4% | 419,000 |
| 2017/03/09 | 1,495 | 1,537 | 1,490 | 1,536 | +59 | +4% | 510,000 |
| 2017/03/08 | 1,511 | 1,513 | 1,457 | 1,477 | -23 | -1.5% | 951,000 |
| 2017/03/07 | 1,507 | 1,512 | 1,491 | 1,500 | -15 | -1% | 580,000 |
| 2017/03/06 | 1,526 | 1,529 | 1,507 | 1,515 | -16 | -1% | 364,000 |
| 2017/03/03 | 1,584 | 1,584 | 1,525 | 1,531 | -38 | -2.4% | 960,000 |
| 2017/03/02 | 1,593 | 1,608 | 1,561 | 1,569 | -11 | -0.7% | 437,000 |
| 2017/03/01 | 1,537 | 1,602 | 1,527 | 1,580 | +29 | +1.9% | 1,573,000 |
| 2017/02/28 | 1,539 | 1,562 | 1,532 | 1,551 | ±0 | ±0% | 451,000 |
| 2017/02/27 | 1,551 | 1,557 | 1,530 | 1,551 | -15 | -1% | 212,000 |
| 2017/02/24 | 1,570 | 1,579 | 1,544 | 1,566 | -4 | -0.3% | 526,000 |
| 2017/02/23 | 1,520 | 1,570 | 1,511 | 1,570 | +39 | +2.5% | 559,000 |
| 2017/02/22 | 1,537 | 1,554 | 1,516 | 1,531 | -3 | -0.2% | 404,000 |
| 2017/02/21 | 1,526 | 1,538 | 1,519 | 1,534 | -5 | -0.3% | 269,000 |
| 2017/02/20 | 1,459 | 1,541 | 1,456 | 1,539 | +50 | +3.4% | 832,000 |
| 2017/02/17 | 1,499 | 1,499 | 1,472 | 1,489 | -22 | -1.5% | 510,000 |
| 2017/02/16 | 1,525 | 1,525 | 1,492 | 1,511 | +9 | +0.6% | 258,000 |
| 2017/02/15 | 1,516 | 1,532 | 1,497 | 1,502 | +4 | +0.3% | 369,000 |
| 2017/02/14 | 1,535 | 1,535 | 1,498 | 1,498 | -29 | -1.9% | 495,000 |
| 2017/02/13 | 1,503 | 1,533 | 1,500 | 1,527 | +33 | +2.2% | 800,000 |
| 2017/02/10 | 1,494 | 1,497 | 1,482 | 1,494 | +26 | +1.8% | 684,000 |
| 2017/02/09 | 1,480 | 1,509 | 1,462 | 1,468 | -31 | -2.1% | 767,000 |
| 2017/02/08 | 1,442 | 1,500 | 1,438 | 1,499 | +44 | +3% | 1,469,000 |
| 2017/02/07 | 1,390 | 1,467 | 1,389 | 1,455 | +76 | +5.5% | 1,423,000 |
| 2017/02/06 | 1,377 | 1,382 | 1,362 | 1,379 | +10 | +0.7% | 321,000 |
| 2017/02/03 | 1,395 | 1,396 | 1,361 | 1,369 | -26 | -1.9% | 631,000 |
| 2017/02/02 | 1,438 | 1,445 | 1,391 | 1,395 | -25 | -1.8% | 586,000 |
| 2017/02/01 | 1,385 | 1,423 | 1,370 | 1,420 | +38 | +2.7% | 832,000 |
| 2017/01/31 | 1,398 | 1,402 | 1,378 | 1,382 | -46 | -3.2% | 1,121,000 |
| 2017/01/30 | 1,452 | 1,453 | 1,420 | 1,428 | -24 | -1.7% | 1,128,000 |
| 2017/01/27 | 1,472 | 1,484 | 1,442 | 1,452 | -25 | -1.7% | 1,282,000 |
1851～
1900
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
