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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 1,503 | 1,569 | 1,503 | 1,557 | +46 | +3% | 1,061,000 |
| 2016/06/14 | 1,524 | 1,525 | 1,502 | 1,511 | -22 | -1.4% | 559,000 |
| 2016/06/13 | 1,550 | 1,551 | 1,525 | 1,533 | -47 | -3% | 978,000 |
| 2016/06/10 | 1,570 | 1,582 | 1,545 | 1,580 | +2 | +0.1% | 990,000 |
| 2016/06/09 | 1,607 | 1,608 | 1,573 | 1,578 | -32 | -2% | 912,000 |
| 2016/06/08 | 1,611 | 1,628 | 1,603 | 1,610 | -24 | -1.5% | 820,000 |
| 2016/06/07 | 1,652 | 1,666 | 1,628 | 1,634 | -22 | -1.3% | 542,000 |
| 2016/06/06 | 1,563 | 1,656 | 1,563 | 1,656 | +53 | +3.3% | 1,016,000 |
| 2016/06/03 | 1,627 | 1,642 | 1,597 | 1,603 | -52 | -3.1% | 1,329,000 |
| 2016/06/02 | 1,680 | 1,680 | 1,651 | 1,655 | -25 | -1.5% | 1,513,000 |
| 2016/06/01 | 1,635 | 1,697 | 1,599 | 1,680 | +195 | +13.1% | 5,076,000 |
| 2016/05/31 | 1,458 | 1,489 | 1,440 | 1,485 | +11 | +0.7% | 713,000 |
| 2016/05/30 | 1,433 | 1,477 | 1,433 | 1,474 | +55 | +3.9% | 965,000 |
| 2016/05/27 | 1,377 | 1,422 | 1,370 | 1,419 | +50 | +3.7% | 750,000 |
| 2016/05/26 | 1,401 | 1,414 | 1,367 | 1,369 | +2 | +0.1% | 707,000 |
| 2016/05/25 | 1,337 | 1,387 | 1,337 | 1,367 | +52 | +4% | 715,000 |
| 2016/05/24 | 1,313 | 1,323 | 1,298 | 1,315 | -4 | -0.3% | 483,000 |
| 2016/05/23 | 1,302 | 1,321 | 1,276 | 1,319 | +17 | +1.3% | 526,000 |
| 2016/05/20 | 1,327 | 1,327 | 1,288 | 1,302 | -21 | -1.6% | 979,000 |
| 2016/05/19 | 1,340 | 1,350 | 1,316 | 1,323 | +3 | +0.2% | 693,000 |
| 2016/05/18 | 1,304 | 1,339 | 1,296 | 1,320 | +13 | +1% | 733,000 |
| 2016/05/17 | 1,329 | 1,352 | 1,298 | 1,307 | -7 | -0.5% | 421,000 |
| 2016/05/16 | 1,295 | 1,338 | 1,295 | 1,314 | +21 | +1.6% | 656,000 |
| 2016/05/13 | 1,351 | 1,351 | 1,286 | 1,293 | -45 | -3.4% | 808,000 |
| 2016/05/12 | 1,330 | 1,344 | 1,294 | 1,338 | +4 | +0.3% | 658,000 |
| 2016/05/11 | 1,333 | 1,368 | 1,326 | 1,334 | +3 | +0.2% | 620,000 |
| 2016/05/10 | 1,312 | 1,343 | 1,288 | 1,331 | +13 | +1% | 907,000 |
| 2016/05/09 | 1,309 | 1,325 | 1,290 | 1,318 | +21 | +1.6% | 926,000 |
| 2016/05/06 | 1,365 | 1,367 | 1,283 | 1,297 | -98 | -7% | 1,663,000 |
| 2016/05/02 | 1,423 | 1,439 | 1,384 | 1,395 | -106 | -7.1% | 1,548,000 |
| 2016/04/28 | 1,461 | 1,545 | 1,425 | 1,501 | +250 | +20% | 5,435,000 |
| 2016/04/27 | 1,257 | 1,263 | 1,194 | 1,251 | -24 | -1.9% | 1,697,000 |
| 2016/04/26 | 1,312 | 1,315 | 1,260 | 1,275 | -36 | -2.7% | 886,000 |
| 2016/04/25 | 1,326 | 1,329 | 1,299 | 1,311 | -13 | -1% | 660,000 |
| 2016/04/22 | 1,272 | 1,328 | 1,270 | 1,324 | +24 | +1.8% | 779,000 |
| 2016/04/21 | 1,266 | 1,309 | 1,266 | 1,300 | +14 | +1.1% | 756,000 |
2051～
2100
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
