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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,517 | 1,523 | 1,500 | 1,500 | -36 | -2.3% | 253,000 |
| 2016/08/25 | 1,522 | 1,546 | 1,521 | 1,536 | +15 | +1% | 423,000 |
| 2016/08/24 | 1,602 | 1,624 | 1,515 | 1,521 | -86 | -5.4% | 788,000 |
| 2016/08/23 | 1,646 | 1,646 | 1,606 | 1,607 | -56 | -3.4% | 326,000 |
| 2016/08/22 | 1,678 | 1,678 | 1,656 | 1,663 | -5 | -0.3% | 325,000 |
| 2016/08/19 | 1,630 | 1,672 | 1,628 | 1,668 | +16 | +1% | 382,000 |
| 2016/08/18 | 1,624 | 1,663 | 1,607 | 1,652 | +17 | +1% | 466,000 |
| 2016/08/17 | 1,598 | 1,640 | 1,588 | 1,635 | +6 | +0.4% | 286,000 |
| 2016/08/16 | 1,604 | 1,641 | 1,599 | 1,629 | +25 | +1.6% | 521,000 |
| 2016/08/15 | 1,570 | 1,605 | 1,565 | 1,604 | +43 | +2.8% | 248,000 |
| 2016/08/12 | 1,569 | 1,570 | 1,553 | 1,561 | -4 | -0.3% | 213,000 |
| 2016/08/10 | 1,569 | 1,575 | 1,551 | 1,565 | -13 | -0.8% | 168,000 |
| 2016/08/09 | 1,567 | 1,578 | 1,526 | 1,578 | +11 | +0.7% | 297,000 |
| 2016/08/08 | 1,520 | 1,567 | 1,519 | 1,567 | +72 | +4.8% | 552,000 |
| 2016/08/05 | 1,528 | 1,533 | 1,483 | 1,495 | -3 | -0.2% | 462,000 |
| 2016/08/04 | 1,434 | 1,503 | 1,434 | 1,498 | +63 | +4.4% | 402,000 |
| 2016/08/03 | 1,427 | 1,462 | 1,408 | 1,435 | -9 | -0.6% | 393,000 |
| 2016/08/02 | 1,467 | 1,486 | 1,440 | 1,444 | -42 | -2.8% | 354,000 |
| 2016/08/01 | 1,497 | 1,502 | 1,477 | 1,486 | -40 | -2.6% | 281,000 |
| 2016/07/29 | 1,536 | 1,558 | 1,490 | 1,526 | -5 | -0.3% | 621,000 |
| 2016/07/28 | 1,440 | 1,577 | 1,440 | 1,531 | +46 | +3.1% | 1,896,000 |
| 2016/07/27 | 1,477 | 1,491 | 1,449 | 1,485 | +55 | +3.8% | 921,000 |
| 2016/07/26 | 1,489 | 1,489 | 1,418 | 1,430 | -72 | -4.8% | 551,000 |
| 2016/07/25 | 1,519 | 1,539 | 1,491 | 1,502 | -34 | -2.2% | 459,000 |
| 2016/07/22 | 1,534 | 1,538 | 1,502 | 1,536 | -8 | -0.5% | 465,000 |
| 2016/07/21 | 1,490 | 1,553 | 1,487 | 1,544 | +60 | +4% | 1,050,000 |
| 2016/07/20 | 1,474 | 1,485 | 1,450 | 1,484 | +15 | +1% | 343,000 |
| 2016/07/19 | 1,468 | 1,491 | 1,452 | 1,469 | +2 | +0.1% | 436,000 |
| 2016/07/15 | 1,432 | 1,479 | 1,431 | 1,467 | +35 | +2.4% | 940,000 |
| 2016/07/14 | 1,428 | 1,442 | 1,409 | 1,432 | -18 | -1.2% | 525,000 |
| 2016/07/13 | 1,447 | 1,482 | 1,441 | 1,450 | +41 | +2.9% | 881,000 |
| 2016/07/12 | 1,394 | 1,433 | 1,394 | 1,409 | +45 | +3.3% | 678,000 |
| 2016/07/11 | 1,330 | 1,365 | 1,328 | 1,364 | +61 | +4.7% | 591,000 |
| 2016/07/08 | 1,302 | 1,329 | 1,298 | 1,303 | -4 | -0.3% | 595,000 |
| 2016/07/07 | 1,323 | 1,345 | 1,294 | 1,307 | -9 | -0.7% | 703,000 |
| 2016/07/06 | 1,341 | 1,344 | 1,300 | 1,316 | -47 | -3.4% | 655,000 |
| 2016/07/05 | 1,394 | 1,394 | 1,356 | 1,363 | -24 | -1.7% | 316,000 |
| 2016/07/04 | 1,370 | 1,393 | 1,357 | 1,387 | +5 | +0.4% | 470,000 |
| 2016/07/01 | 1,401 | 1,418 | 1,379 | 1,382 | -12 | -0.9% | 859,000 |
| 2016/06/30 | 1,422 | 1,432 | 1,384 | 1,394 | -15 | -1.1% | 726,000 |
| 2016/06/29 | 1,408 | 1,423 | 1,374 | 1,409 | +31 | +2.2% | 726,000 |
| 2016/06/28 | 1,405 | 1,405 | 1,328 | 1,378 | -61 | -4.2% | 1,347,000 |
| 2016/06/27 | 1,480 | 1,482 | 1,432 | 1,439 | -42 | -2.8% | 843,000 |
| 2016/06/24 | 1,571 | 1,572 | 1,475 | 1,481 | -75 | -4.8% | 1,498,000 |
| 2016/06/23 | 1,542 | 1,558 | 1,531 | 1,556 | +32 | +2.1% | 344,000 |
| 2016/06/22 | 1,569 | 1,569 | 1,522 | 1,524 | -24 | -1.6% | 362,000 |
| 2016/06/21 | 1,545 | 1,548 | 1,525 | 1,548 | -26 | -1.7% | 661,000 |
| 2016/06/20 | 1,535 | 1,580 | 1,535 | 1,574 | +40 | +2.6% | 518,000 |
| 2016/06/17 | 1,519 | 1,535 | 1,508 | 1,534 | +32 | +2.1% | 727,000 |
| 2016/06/16 | 1,564 | 1,570 | 1,497 | 1,502 | -55 | -3.5% | 764,000 |
2001～
2050
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
