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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2017/01/26 | 1,545 | 1,588 | 1,469 | 1,477 | -183 | -11% | 3,087,000 |
| 2017/01/25 | 1,680 | 1,680 | 1,633 | 1,660 | +18 | +1.1% | 1,204,000 |
| 2017/01/24 | 1,637 | 1,696 | 1,620 | 1,642 | +22 | +1.4% | 1,358,000 |
| 2017/01/23 | 1,590 | 1,636 | 1,579 | 1,620 | +55 | +3.5% | 950,000 |
| 2017/01/20 | 1,570 | 1,571 | 1,558 | 1,565 | +8 | +0.5% | 774,000 |
| 2017/01/19 | 1,600 | 1,619 | 1,549 | 1,557 | -90 | -5.5% | 2,130,000 |
| 2017/01/18 | 1,663 | 1,686 | 1,635 | 1,647 | -46 | -2.7% | 525,000 |
| 2017/01/17 | 1,677 | 1,712 | 1,664 | 1,693 | -24 | -1.4% | 510,000 |
| 2017/01/16 | 1,736 | 1,741 | 1,715 | 1,717 | -26 | -1.5% | 527,000 |
| 2017/01/13 | 1,760 | 1,769 | 1,737 | 1,743 | -11 | -0.6% | 561,000 |
| 2017/01/12 | 1,753 | 1,764 | 1,747 | 1,754 | -1 | -0.1% | 572,000 |
| 2017/01/11 | 1,740 | 1,760 | 1,740 | 1,755 | +18 | +1% | 333,000 |
| 2017/01/10 | 1,722 | 1,767 | 1,709 | 1,737 | +15 | +0.9% | 568,000 |
| 2017/01/06 | 1,697 | 1,728 | 1,695 | 1,722 | +4 | +0.2% | 615,000 |
| 2017/01/05 | 1,728 | 1,730 | 1,705 | 1,718 | +6 | +0.4% | 504,000 |
| 2017/01/04 | 1,639 | 1,715 | 1,635 | 1,712 | +66 | +4% | 535,000 |
| 2016/12/30 | 1,655 | 1,656 | 1,630 | 1,646 | -4 | -0.2% | 173,000 |
| 2016/12/29 | 1,667 | 1,667 | 1,641 | 1,650 | -18 | -1.1% | 267,000 |
| 2016/12/28 | 1,681 | 1,681 | 1,656 | 1,668 | +6 | +0.4% | 242,000 |
| 2016/12/27 | 1,665 | 1,685 | 1,658 | 1,662 | ±0 | ±0% | 220,000 |
| 2016/12/26 | 1,695 | 1,698 | 1,658 | 1,662 | -34 | -2% | 315,000 |
| 2016/12/22 | 1,698 | 1,701 | 1,685 | 1,696 | -24 | -1.4% | 370,000 |
| 2016/12/21 | 1,750 | 1,754 | 1,718 | 1,720 | -27 | -1.5% | 740,000 |
| 2016/12/20 | 1,763 | 1,776 | 1,733 | 1,747 | -19 | -1.1% | 540,000 |
| 2016/12/19 | 1,710 | 1,770 | 1,710 | 1,766 | +21 | +1.2% | 641,000 |
| 2016/12/16 | 1,700 | 1,748 | 1,700 | 1,745 | +84 | +5.1% | 1,173,000 |
| 2016/12/15 | 1,624 | 1,667 | 1,624 | 1,661 | +61 | +3.8% | 1,257,000 |
| 2016/12/14 | 1,608 | 1,608 | 1,595 | 1,600 | -1 | -0.1% | 249,000 |
| 2016/12/13 | 1,601 | 1,601 | 1,572 | 1,601 | ±0 | ±0% | 473,000 |
| 2016/12/12 | 1,590 | 1,612 | 1,573 | 1,601 | +20 | +1.3% | 544,000 |
| 2016/12/09 | 1,575 | 1,581 | 1,566 | 1,581 | +8 | +0.5% | 447,000 |
| 2016/12/08 | 1,563 | 1,573 | 1,557 | 1,573 | +18 | +1.2% | 448,000 |
| 2016/12/07 | 1,541 | 1,567 | 1,541 | 1,555 | +13 | +0.8% | 417,000 |
| 2016/12/06 | 1,560 | 1,575 | 1,537 | 1,542 | -5 | -0.3% | 731,000 |
| 2016/12/05 | 1,560 | 1,567 | 1,541 | 1,547 | -5 | -0.3% | 575,000 |
| 2016/12/02 | 1,588 | 1,588 | 1,550 | 1,552 | -29 | -1.8% | 606,000 |
1901～
1950
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
