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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 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 |
| 2016/12/01 | 1,572 | 1,597 | 1,572 | 1,581 | +41 | +2.7% | 972,000 |
| 2016/11/30 | 1,581 | 1,584 | 1,539 | 1,540 | -47 | -3% | 1,227,000 |
| 2016/11/29 | 1,623 | 1,629 | 1,585 | 1,587 | +27 | +1.7% | 1,625,000 |
| 2016/11/28 | 1,565 | 1,576 | 1,539 | 1,560 | -12 | -0.8% | 429,000 |
| 2016/11/25 | 1,550 | 1,580 | 1,550 | 1,572 | +22 | +1.4% | 686,000 |
| 2016/11/24 | 1,516 | 1,554 | 1,516 | 1,550 | +27 | +1.8% | 420,000 |
| 2016/11/22 | 1,530 | 1,540 | 1,518 | 1,523 | -27 | -1.7% | 442,000 |
| 2016/11/21 | 1,570 | 1,571 | 1,546 | 1,550 | -17 | -1.1% | 485,000 |
| 2016/11/18 | 1,571 | 1,578 | 1,558 | 1,567 | +12 | +0.8% | 536,000 |
| 2016/11/17 | 1,541 | 1,555 | 1,528 | 1,555 | +5 | +0.3% | 385,000 |
| 2016/11/16 | 1,529 | 1,557 | 1,528 | 1,550 | +36 | +2.4% | 806,000 |
| 2016/11/15 | 1,531 | 1,545 | 1,507 | 1,514 | +4 | +0.3% | 560,000 |
| 2016/11/14 | 1,493 | 1,513 | 1,477 | 1,510 | +41 | +2.8% | 972,000 |
| 2016/11/11 | 1,475 | 1,500 | 1,456 | 1,469 | +3 | +0.2% | 688,000 |
1901～
1950
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
