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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 2,152 | 2,157 | 2,127 | 2,131 | -55 | -2.5% | 1,021,000 |
| 2017/11/07 | 2,121 | 2,187 | 2,116 | 2,186 | +35 | +1.6% | 664,000 |
| 2017/11/06 | 2,123 | 2,171 | 2,123 | 2,151 | +37 | +1.8% | 934,000 |
| 2017/11/02 | 2,121 | 2,134 | 2,098 | 2,114 | -2 | -0.1% | 863,000 |
| 2017/11/01 | 2,081 | 2,118 | 2,077 | 2,116 | +52 | +2.5% | 979,000 |
| 2017/10/31 | 2,033 | 2,089 | 2,033 | 2,064 | +9 | +0.4% | 1,011,000 |
| 2017/10/30 | 2,033 | 2,075 | 2,025 | 2,055 | +74 | +3.7% | 2,034,000 |
| 2017/10/27 | 1,927 | 1,983 | 1,926 | 1,981 | +37 | +1.9% | 1,682,000 |
| 2017/10/26 | 1,870 | 1,954 | 1,822 | 1,944 | +73 | +3.9% | 3,310,000 |
| 2017/10/25 | 1,861 | 1,884 | 1,841 | 1,871 | +50 | +2.7% | 1,718,000 |
| 2017/10/24 | 1,807 | 1,824 | 1,787 | 1,821 | -1 | -0.1% | 513,000 |
| 2017/10/23 | 1,802 | 1,857 | 1,792 | 1,822 | +45 | +2.5% | 1,277,000 |
| 2017/10/20 | 1,772 | 1,783 | 1,756 | 1,777 | +6 | +0.3% | 617,000 |
| 2017/10/19 | 1,772 | 1,777 | 1,762 | 1,771 | +13 | +0.7% | 426,000 |
| 2017/10/18 | 1,789 | 1,789 | 1,751 | 1,758 | -31 | -1.7% | 803,000 |
| 2017/10/17 | 1,796 | 1,803 | 1,783 | 1,789 | +3 | +0.2% | 480,000 |
| 2017/10/16 | 1,800 | 1,800 | 1,769 | 1,786 | -6 | -0.3% | 397,000 |
| 2017/10/13 | 1,799 | 1,800 | 1,776 | 1,792 | -5 | -0.3% | 503,000 |
| 2017/10/12 | 1,811 | 1,815 | 1,795 | 1,797 | -6 | -0.3% | 263,000 |
| 2017/10/11 | 1,829 | 1,834 | 1,797 | 1,803 | -12 | -0.7% | 542,000 |
| 2017/10/10 | 1,768 | 1,816 | 1,768 | 1,815 | +33 | +1.9% | 486,000 |
| 2017/10/06 | 1,752 | 1,782 | 1,751 | 1,782 | +26 | +1.5% | 492,000 |
| 2017/10/05 | 1,750 | 1,761 | 1,736 | 1,756 | +8 | +0.5% | 293,000 |
| 2017/10/04 | 1,763 | 1,767 | 1,745 | 1,748 | ±0 | ±0% | 690,000 |
| 2017/10/03 | 1,780 | 1,780 | 1,741 | 1,748 | -18 | -1% | 762,000 |
| 2017/10/02 | 1,774 | 1,779 | 1,754 | 1,766 | +7 | +0.4% | 404,000 |
| 2017/09/29 | 1,768 | 1,770 | 1,742 | 1,759 | -3 | -0.2% | 824,000 |
| 2017/09/28 | 1,744 | 1,763 | 1,729 | 1,762 | +58 | +3.4% | 786,000 |
| 2017/09/27 | 1,704 | 1,710 | 1,688 | 1,704 | -6 | -0.4% | 681,000 |
| 2017/09/26 | 1,744 | 1,744 | 1,702 | 1,710 | -40 | -2.3% | 634,000 |
| 2017/09/25 | 1,770 | 1,770 | 1,745 | 1,750 | -3 | -0.2% | 426,000 |
| 2017/09/22 | 1,769 | 1,769 | 1,730 | 1,753 | +3 | +0.2% | 487,000 |
| 2017/09/21 | 1,848 | 1,848 | 1,750 | 1,750 | -89 | -4.8% | 1,048,000 |
| 2017/09/20 | 1,840 | 1,843 | 1,817 | 1,839 | +16 | +0.9% | 567,000 |
| 2017/09/19 | 1,829 | 1,843 | 1,815 | 1,823 | +34 | +1.9% | 822,000 |
| 2017/09/15 | 1,727 | 1,789 | 1,720 | 1,789 | +63 | +3.7% | 1,018,000 |
| 2017/09/14 | 1,757 | 1,757 | 1,710 | 1,726 | -7 | -0.4% | 917,000 |
| 2017/09/13 | 1,771 | 1,778 | 1,724 | 1,733 | -38 | -2.1% | 805,000 |
| 2017/09/12 | 1,753 | 1,774 | 1,745 | 1,771 | +39 | +2.3% | 649,000 |
| 2017/09/11 | 1,715 | 1,744 | 1,713 | 1,732 | +38 | +2.2% | 388,000 |
| 2017/09/08 | 1,695 | 1,709 | 1,690 | 1,694 | -19 | -1.1% | 460,000 |
| 2017/09/07 | 1,755 | 1,755 | 1,709 | 1,713 | -33 | -1.9% | 670,000 |
| 2017/09/06 | 1,723 | 1,752 | 1,718 | 1,746 | -15 | -0.9% | 536,000 |
| 2017/09/05 | 1,779 | 1,797 | 1,754 | 1,761 | -18 | -1% | 415,000 |
| 2017/09/04 | 1,789 | 1,797 | 1,763 | 1,779 | -10 | -0.6% | 381,000 |
| 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 |
1901～
1950
件表示中 / 3767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 | 252,100円 | +8.3% | +17.9% | 2.38% | 13.07倍 | 1.27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 |
| 日清紡ＨＤ | 107,000円 | +2.3% | -11.5% | 3.36% | 15.19倍 | 0.63倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| マイクロニクス | 451,500円 | +23.8% | +8.6% | 1.59% | 19.02倍 | 3.37倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| フェローテック | 368,000円 | +3.9% | +1.7% | 4.02% | 10.77倍 | 0.73倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| エレコム | 184,200円 | +10.2% | +12.2% | 2.82% | 13.86倍 | 1.70倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
