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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 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 |
1851～
1900
件表示中 / 3586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 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42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 |
| サン電子 | 872,000円 | +22.3% | - | 0.75% | 391.38倍 | 5.81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 |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82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 |
| 明電舎 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.21倍 | 1.51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 |
| ダイヘン | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
