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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2016/01/19 | 1,389 | 1,438 | 1,385 | 1,423 | +20 | +1.4% | 1,020,000 |
| 2016/01/18 | 1,379 | 1,420 | 1,355 | 1,403 | -22 | -1.5% | 1,006,000 |
| 2016/01/15 | 1,465 | 1,495 | 1,418 | 1,425 | -18 | -1.2% | 982,000 |
| 2016/01/14 | 1,423 | 1,455 | 1,391 | 1,443 | -59 | -3.9% | 1,577,000 |
| 2016/01/13 | 1,451 | 1,534 | 1,437 | 1,502 | +43 | +2.9% | 1,599,000 |
| 2016/01/12 | 1,537 | 1,541 | 1,454 | 1,459 | -113 | -7.2% | 1,563,000 |
| 2016/01/08 | 1,541 | 1,607 | 1,523 | 1,572 | +22 | +1.4% | 1,245,000 |
| 2016/01/07 | 1,554 | 1,599 | 1,541 | 1,550 | -50 | -3.1% | 1,677,000 |
| 2016/01/06 | 1,648 | 1,650 | 1,573 | 1,600 | -74 | -4.4% | 1,571,000 |
| 2016/01/05 | 1,695 | 1,702 | 1,668 | 1,674 | -35 | -2% | 750,000 |
| 2016/01/04 | 1,730 | 1,761 | 1,696 | 1,709 | -47 | -2.7% | 526,000 |
| 2015/12/30 | 1,792 | 1,813 | 1,752 | 1,756 | -15 | -0.8% | 557,000 |
| 2015/12/29 | 1,742 | 1,777 | 1,733 | 1,771 | +29 | +1.7% | 559,000 |
| 2015/12/28 | 1,715 | 1,758 | 1,715 | 1,742 | +22 | +1.3% | 522,000 |
| 2015/12/25 | 1,681 | 1,725 | 1,668 | 1,720 | +32 | +1.9% | 1,228,000 |
| 2015/12/24 | 1,732 | 1,760 | 1,687 | 1,688 | -46 | -2.7% | 1,144,000 |
| 2015/12/22 | 1,779 | 1,792 | 1,724 | 1,734 | -46 | -2.6% | 675,000 |
| 2015/12/21 | 1,765 | 1,788 | 1,722 | 1,780 | +10 | +0.6% | 1,023,000 |
| 2015/12/18 | 1,846 | 1,846 | 1,744 | 1,770 | -94 | -5% | 2,538,000 |
| 2015/12/17 | 1,900 | 1,915 | 1,863 | 1,864 | +7 | +0.4% | 789,000 |
| 2015/12/16 | 1,920 | 1,935 | 1,780 | 1,857 | -47 | -2.5% | 2,082,000 |
| 2015/12/15 | 1,984 | 1,988 | 1,901 | 1,904 | -84 | -4.2% | 930,000 |
| 2015/12/14 | 1,973 | 1,998 | 1,949 | 1,988 | -25 | -1.2% | 1,212,000 |
| 2015/12/11 | 1,978 | 2,027 | 1,973 | 2,013 | +13 | +0.7% | 763,000 |
| 2015/12/10 | 1,950 | 2,003 | 1,945 | 2,000 | +28 | +1.4% | 1,043,000 |
| 2015/12/09 | 1,970 | 1,989 | 1,917 | 1,972 | -46 | -2.3% | 1,638,000 |
| 2015/12/08 | 2,085 | 2,085 | 2,008 | 2,018 | -67 | -3.2% | 828,000 |
| 2015/12/07 | 2,065 | 2,090 | 2,061 | 2,085 | +59 | +2.9% | 505,000 |
| 2015/12/04 | 2,067 | 2,068 | 2,019 | 2,026 | -80 | -3.8% | 1,243,000 |
| 2015/12/03 | 2,140 | 2,142 | 2,101 | 2,106 | -55 | -2.5% | 1,083,000 |
| 2015/12/02 | 2,230 | 2,230 | 2,151 | 2,161 | -69 | -3.1% | 1,473,000 |
| 2015/12/01 | 2,194 | 2,234 | 2,174 | 2,230 | +79 | +3.7% | 1,116,000 |
| 2015/11/30 | 2,100 | 2,162 | 2,100 | 2,151 | +56 | +2.7% | 930,000 |
| 2015/11/27 | 2,100 | 2,133 | 2,073 | 2,095 | -11 | -0.5% | 693,000 |
| 2015/11/26 | 2,133 | 2,142 | 2,100 | 2,106 | -36 | -1.7% | 710,000 |
| 2015/11/25 | 2,179 | 2,179 | 2,136 | 2,142 | -44 | -2% | 725,000 |
2151～
2200
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
