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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 2,719 | 2,761 | 2,711 | 2,738 | +45 | +1.7% | 375,000 |
| 2024/07/22 | 2,720 | 2,740 | 2,686 | 2,693 | -27 | -1% | 588,600 |
| 2024/07/19 | 2,747 | 2,760 | 2,718 | 2,720 | -13 | -0.5% | 439,900 |
| 2024/07/18 | 2,660 | 2,744 | 2,654 | 2,733 | ±0 | ±0% | 392,900 |
| 2024/07/17 | 2,770 | 2,787 | 2,719 | 2,733 | -21 | -0.8% | 389,900 |
| 2024/07/16 | 2,752 | 2,785 | 2,744 | 2,754 | +42 | +1.5% | 608,000 |
| 2024/07/12 | 2,655 | 2,751 | 2,640 | 2,712 | +20 | +0.7% | 530,000 |
| 2024/07/11 | 2,681 | 2,716 | 2,673 | 2,692 | +44 | +1.7% | 587,200 |
| 2024/07/10 | 2,627 | 2,665 | 2,614 | 2,648 | +17 | +0.6% | 395,400 |
| 2024/07/09 | 2,587 | 2,634 | 2,587 | 2,631 | +60 | +2.3% | 519,800 |
| 2024/07/08 | 2,524 | 2,580 | 2,520 | 2,571 | +47 | +1.9% | 271,100 |
| 2024/07/05 | 2,598 | 2,602 | 2,524 | 2,524 | -75 | -2.9% | 373,900 |
| 2024/07/04 | 2,619 | 2,628 | 2,580 | 2,599 | -15 | -0.6% | 406,100 |
| 2024/07/03 | 2,620 | 2,650 | 2,611 | 2,614 | +3 | +0.1% | 404,400 |
| 2024/07/02 | 2,590 | 2,625 | 2,570 | 2,611 | +21 | +0.8% | 310,800 |
| 2024/07/01 | 2,622 | 2,622 | 2,580 | 2,590 | ±0 | ±0% | 285,800 |
| 2024/06/28 | 2,613 | 2,622 | 2,574 | 2,590 | -19 | -0.7% | 253,200 |
| 2024/06/27 | 2,550 | 2,614 | 2,549 | 2,609 | +54 | +2.1% | 392,900 |
| 2024/06/26 | 2,539 | 2,571 | 2,538 | 2,555 | ±0 | ±0% | 369,300 |
| 2024/06/25 | 2,574 | 2,594 | 2,541 | 2,555 | -22 | -0.9% | 367,300 |
| 2024/06/24 | 2,600 | 2,609 | 2,556 | 2,577 | -5 | -0.2% | 217,800 |
| 2024/06/21 | 2,630 | 2,633 | 2,544 | 2,582 | -33 | -1.3% | 1,081,200 |
| 2024/06/20 | 2,573 | 2,627 | 2,547 | 2,615 | +63 | +2.5% | 507,400 |
| 2024/06/19 | 2,577 | 2,590 | 2,542 | 2,552 | ±0 | ±0% | 278,400 |
| 2024/06/18 | 2,492 | 2,564 | 2,487 | 2,552 | +77 | +3.1% | 460,100 |
| 2024/06/17 | 2,470 | 2,490 | 2,468 | 2,475 | ±0 | ±0% | 279,000 |
| 2024/06/14 | 2,463 | 2,497 | 2,454 | 2,475 | -3 | -0.1% | 355,500 |
| 2024/06/13 | 2,505 | 2,505 | 2,470 | 2,478 | -10 | -0.4% | 207,500 |
| 2024/06/12 | 2,461 | 2,504 | 2,450 | 2,488 | +38 | +1.6% | 279,200 |
| 2024/06/11 | 2,424 | 2,460 | 2,422 | 2,450 | +25 | +1% | 262,200 |
| 2024/06/10 | 2,424 | 2,440 | 2,410 | 2,425 | -5 | -0.2% | 178,600 |
| 2024/06/07 | 2,448 | 2,461 | 2,417 | 2,430 | -26 | -1.1% | 211,000 |
| 2024/06/06 | 2,475 | 2,483 | 2,446 | 2,456 | -9 | -0.4% | 182,400 |
| 2024/06/05 | 2,455 | 2,478 | 2,448 | 2,465 | ±0 | ±0% | 168,700 |
| 2024/06/04 | 2,455 | 2,488 | 2,450 | 2,465 | +10 | +0.4% | 240,900 |
| 2024/06/03 | 2,450 | 2,465 | 2,441 | 2,455 | +16 | +0.7% | 192,700 |
| 2024/05/31 | 2,412 | 2,452 | 2,407 | 2,439 | +30 | +1.2% | 348,200 |
| 2024/05/30 | 2,375 | 2,413 | 2,365 | 2,409 | ±0 | ±0% | 255,000 |
| 2024/05/29 | 2,400 | 2,427 | 2,377 | 2,409 | +3 | +0.1% | 276,600 |
| 2024/05/28 | 2,449 | 2,452 | 2,406 | 2,406 | -61 | -2.5% | 257,200 |
| 2024/05/27 | 2,460 | 2,473 | 2,443 | 2,467 | -3 | -0.1% | 278,600 |
| 2024/05/24 | 2,428 | 2,486 | 2,416 | 2,470 | ±0 | ±0% | 307,000 |
| 2024/05/23 | 2,432 | 2,480 | 2,431 | 2,470 | +39 | +1.6% | 303,800 |
| 2024/05/22 | 2,400 | 2,454 | 2,390 | 2,431 | +30 | +1.2% | 425,100 |
| 2024/05/21 | 2,393 | 2,430 | 2,381 | 2,401 | +9 | +0.4% | 374,300 |
| 2024/05/20 | 2,410 | 2,418 | 2,370 | 2,392 | -25 | -1% | 401,500 |
| 2024/05/17 | 2,444 | 2,447 | 2,417 | 2,417 | -27 | -1.1% | 175,300 |
| 2024/05/16 | 2,421 | 2,455 | 2,421 | 2,444 | +20 | +0.8% | 228,400 |
| 2024/05/15 | 2,447 | 2,464 | 2,424 | 2,424 | -20 | -0.8% | 178,600 |
| 2024/05/14 | 2,447 | 2,473 | 2,432 | 2,444 | -18 | -0.7% | 264,000 |
201～
250
件表示中 / 3703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 | 239,700円 | +8.3% | +17.9% | 2.50% | 12.43倍 | 1.21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 |
| 明電舎 | 408,500円 | +11.3% | -5.6% | 2.28% | 13.23倍 | 1.33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 |
| サンケン電 | 724,800円 | -26.7% | - | 0.00% | - | 1.07倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 東芝テック | 288,500円 | -0.4% | -23.7% | 1.56% | 16.98倍 | 1.41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 |
| ウシオ電 | 170,700円 | -4.3% | -15.7% | 4.10% | 21.47倍 | 0.75倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
