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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,317 | 1,337 | 1,309 | 1,318 | +18 | +1.4% | 750,000 |
| 2016/03/30 | 1,309 | 1,309 | 1,270 | 1,300 | -4 | -0.3% | 1,213,000 |
| 2016/03/29 | 1,293 | 1,311 | 1,278 | 1,304 | -5 | -0.4% | 687,000 |
| 2016/03/28 | 1,323 | 1,330 | 1,294 | 1,309 | +7 | +0.5% | 586,000 |
| 2016/03/25 | 1,270 | 1,306 | 1,260 | 1,302 | +48 | +3.8% | 914,000 |
| 2016/03/24 | 1,262 | 1,266 | 1,235 | 1,254 | -8 | -0.6% | 858,000 |
| 2016/03/23 | 1,267 | 1,302 | 1,241 | 1,262 | -22 | -1.7% | 1,115,000 |
| 2016/03/22 | 1,297 | 1,318 | 1,268 | 1,284 | -7 | -0.5% | 1,712,000 |
| 2016/03/18 | 1,295 | 1,300 | 1,236 | 1,291 | -11 | -0.8% | 1,264,000 |
| 2016/03/17 | 1,305 | 1,322 | 1,280 | 1,302 | +2 | +0.2% | 1,283,000 |
| 2016/03/16 | 1,265 | 1,321 | 1,259 | 1,300 | +34 | +2.7% | 1,042,000 |
| 2016/03/15 | 1,274 | 1,278 | 1,242 | 1,266 | -11 | -0.9% | 768,000 |
| 2016/03/14 | 1,270 | 1,285 | 1,258 | 1,277 | +37 | +3% | 614,000 |
| 2016/03/11 | 1,203 | 1,243 | 1,186 | 1,240 | +23 | +1.9% | 780,000 |
| 2016/03/10 | 1,216 | 1,239 | 1,192 | 1,217 | +1 | +0.1% | 992,000 |
| 2016/03/09 | 1,231 | 1,234 | 1,198 | 1,216 | -57 | -4.5% | 1,071,000 |
| 2016/03/08 | 1,289 | 1,324 | 1,241 | 1,273 | -3 | -0.2% | 779,000 |
| 2016/03/07 | 1,328 | 1,329 | 1,271 | 1,276 | -30 | -2.3% | 911,000 |
| 2016/03/04 | 1,263 | 1,348 | 1,250 | 1,306 | +48 | +3.8% | 1,380,000 |
| 2016/03/03 | 1,217 | 1,261 | 1,217 | 1,258 | +26 | +2.1% | 1,197,000 |
| 2016/03/02 | 1,204 | 1,258 | 1,188 | 1,232 | +78 | +6.8% | 1,862,000 |
| 2016/03/01 | 1,157 | 1,159 | 1,120 | 1,154 | -21 | -1.8% | 1,199,000 |
| 2016/02/29 | 1,189 | 1,220 | 1,172 | 1,175 | +27 | +2.4% | 1,312,000 |
| 2016/02/26 | 1,145 | 1,180 | 1,142 | 1,148 | +24 | +2.1% | 1,057,000 |
| 2016/02/25 | 1,112 | 1,126 | 1,098 | 1,124 | +39 | +3.6% | 1,574,000 |
| 2016/02/24 | 1,134 | 1,134 | 1,078 | 1,085 | -70 | -6.1% | 1,692,000 |
| 2016/02/23 | 1,171 | 1,199 | 1,134 | 1,155 | +4 | +0.3% | 876,000 |
| 2016/02/22 | 1,169 | 1,180 | 1,143 | 1,151 | -28 | -2.4% | 694,000 |
| 2016/02/19 | 1,190 | 1,202 | 1,150 | 1,179 | -23 | -1.9% | 1,088,000 |
| 2016/02/18 | 1,200 | 1,221 | 1,178 | 1,202 | +32 | +2.7% | 1,139,000 |
| 2016/02/17 | 1,151 | 1,210 | 1,147 | 1,170 | +9 | +0.8% | 1,333,000 |
| 2016/02/16 | 1,111 | 1,217 | 1,100 | 1,161 | +59 | +5.4% | 1,666,000 |
| 2016/02/15 | 1,063 | 1,112 | 1,042 | 1,102 | +123 | +12.6% | 1,548,000 |
| 2016/02/12 | 985 | 1,029 | 975 | 979 | -65 | -6.2% | 1,579,000 |
| 2016/02/10 | 1,057 | 1,106 | 1,021 | 1,044 | +6 | +0.6% | 1,491,000 |
| 2016/02/09 | 1,064 | 1,088 | 1,033 | 1,038 | -84 | -7.5% | 1,135,000 |
| 2016/02/08 | 1,101 | 1,139 | 1,067 | 1,122 | -9 | -0.8% | 1,238,000 |
| 2016/02/05 | 1,159 | 1,190 | 1,106 | 1,131 | +2 | +0.2% | 1,885,000 |
| 2016/02/04 | 1,087 | 1,165 | 1,078 | 1,129 | +12 | +1.1% | 1,206,000 |
| 2016/02/03 | 1,133 | 1,147 | 1,112 | 1,117 | -53 | -4.5% | 1,166,000 |
| 2016/02/02 | 1,201 | 1,205 | 1,166 | 1,170 | -42 | -3.5% | 1,401,000 |
| 2016/02/01 | 1,228 | 1,238 | 1,202 | 1,212 | +15 | +1.3% | 1,978,000 |
| 2016/01/29 | 1,156 | 1,210 | 1,139 | 1,197 | +40 | +3.5% | 3,698,000 |
| 2016/01/28 | 1,300 | 1,309 | 1,150 | 1,157 | -265 | -18.6% | 4,620,000 |
| 2016/01/27 | 1,408 | 1,454 | 1,408 | 1,422 | +58 | +4.3% | 1,423,000 |
| 2016/01/26 | 1,397 | 1,404 | 1,363 | 1,364 | -72 | -5% | 848,000 |
| 2016/01/25 | 1,468 | 1,485 | 1,402 | 1,436 | -2 | -0.1% | 1,190,000 |
| 2016/01/22 | 1,360 | 1,443 | 1,360 | 1,438 | +135 | +10.4% | 1,805,000 |
| 2016/01/21 | 1,314 | 1,398 | 1,303 | 1,303 | -24 | -1.8% | 1,293,000 |
| 2016/01/20 | 1,430 | 1,431 | 1,324 | 1,327 | -96 | -6.7% | 1,204,000 |
2101～
2150
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
