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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,843 | 1,914 | 1,838 | 1,891 | +75 | +4.1% | 1,407,000 |
| 2014/05/29 | 1,790 | 1,824 | 1,782 | 1,816 | +11 | +0.6% | 459,000 |
| 2014/05/28 | 1,789 | 1,832 | 1,783 | 1,805 | +8 | +0.4% | 411,000 |
| 2014/05/27 | 1,825 | 1,831 | 1,779 | 1,797 | -35 | -1.9% | 634,000 |
| 2014/05/26 | 1,792 | 1,836 | 1,792 | 1,832 | +44 | +2.5% | 784,000 |
| 2014/05/23 | 1,751 | 1,789 | 1,750 | 1,788 | +42 | +2.4% | 471,000 |
| 2014/05/22 | 1,705 | 1,751 | 1,696 | 1,746 | +66 | +3.9% | 470,000 |
| 2014/05/21 | 1,677 | 1,700 | 1,659 | 1,680 | -32 | -1.9% | 586,000 |
| 2014/05/20 | 1,695 | 1,719 | 1,676 | 1,712 | +39 | +2.3% | 643,000 |
| 2014/05/19 | 1,700 | 1,713 | 1,670 | 1,673 | -44 | -2.6% | 536,000 |
| 2014/05/16 | 1,751 | 1,753 | 1,702 | 1,717 | -68 | -3.8% | 648,000 |
| 2014/05/15 | 1,766 | 1,792 | 1,743 | 1,785 | +12 | +0.7% | 768,000 |
| 2014/05/14 | 1,713 | 1,778 | 1,713 | 1,773 | +54 | +3.1% | 797,000 |
| 2014/05/13 | 1,711 | 1,724 | 1,690 | 1,719 | +37 | +2.2% | 486,000 |
| 2014/05/12 | 1,694 | 1,709 | 1,681 | 1,682 | +10 | +0.6% | 470,000 |
| 2014/05/09 | 1,693 | 1,709 | 1,672 | 1,672 | -28 | -1.6% | 523,000 |
| 2014/05/08 | 1,748 | 1,762 | 1,693 | 1,700 | -46 | -2.6% | 843,000 |
| 2014/05/07 | 1,781 | 1,786 | 1,746 | 1,746 | -52 | -2.9% | 559,000 |
| 2014/05/02 | 1,792 | 1,808 | 1,773 | 1,798 | -4 | -0.2% | 562,000 |
| 2014/05/01 | 1,727 | 1,815 | 1,727 | 1,802 | +62 | +3.6% | 704,000 |
| 2014/04/30 | 1,776 | 1,788 | 1,735 | 1,740 | -29 | -1.6% | 893,000 |
| 2014/04/28 | 1,780 | 1,825 | 1,760 | 1,769 | -49 | -2.7% | 1,288,000 |
| 2014/04/25 | 1,790 | 1,878 | 1,789 | 1,818 | +9 | +0.5% | 2,772,000 |
| 2014/04/24 | 1,723 | 1,835 | 1,685 | 1,809 | +206 | +12.9% | 4,531,000 |
| 2014/04/23 | 1,550 | 1,615 | 1,534 | 1,603 | +93 | +6.2% | 1,796,000 |
| 2014/04/22 | 1,564 | 1,574 | 1,505 | 1,510 | -54 | -3.5% | 557,000 |
| 2014/04/21 | 1,575 | 1,581 | 1,561 | 1,564 | -1 | -0.1% | 372,000 |
| 2014/04/18 | 1,549 | 1,568 | 1,534 | 1,565 | +35 | +2.3% | 476,000 |
| 2014/04/17 | 1,514 | 1,538 | 1,499 | 1,530 | +38 | +2.5% | 650,000 |
| 2014/04/16 | 1,469 | 1,492 | 1,457 | 1,492 | +49 | +3.4% | 404,000 |
| 2014/04/15 | 1,454 | 1,469 | 1,436 | 1,443 | -8 | -0.6% | 192,000 |
| 2014/04/14 | 1,421 | 1,464 | 1,421 | 1,451 | +3 | +0.2% | 276,000 |
| 2014/04/11 | 1,422 | 1,452 | 1,422 | 1,448 | -16 | -1.1% | 266,000 |
| 2014/04/10 | 1,486 | 1,512 | 1,458 | 1,464 | -19 | -1.3% | 261,000 |
| 2014/04/09 | 1,496 | 1,509 | 1,480 | 1,483 | -33 | -2.2% | 425,000 |
| 2014/04/08 | 1,538 | 1,542 | 1,515 | 1,516 | -40 | -2.6% | 443,000 |
| 2014/04/07 | 1,526 | 1,560 | 1,512 | 1,556 | -10 | -0.6% | 785,000 |
| 2014/04/04 | 1,530 | 1,571 | 1,523 | 1,566 | +43 | +2.8% | 665,000 |
| 2014/04/03 | 1,541 | 1,541 | 1,515 | 1,523 | -17 | -1.1% | 748,000 |
| 2014/04/02 | 1,569 | 1,577 | 1,530 | 1,540 | -29 | -1.8% | 678,000 |
| 2014/04/01 | 1,527 | 1,574 | 1,523 | 1,569 | +27 | +1.8% | 561,000 |
| 2014/03/31 | 1,558 | 1,568 | 1,513 | 1,542 | +14 | +0.9% | 359,000 |
| 2014/03/28 | 1,508 | 1,529 | 1,497 | 1,528 | +24 | +1.6% | 569,000 |
| 2014/03/27 | 1,469 | 1,507 | 1,445 | 1,504 | +6 | +0.4% | 933,000 |
| 2014/03/26 | 1,463 | 1,549 | 1,430 | 1,498 | +39 | +2.7% | 923,000 |
| 2014/03/25 | 1,441 | 1,465 | 1,411 | 1,459 | -7 | -0.5% | 976,000 |
| 2014/03/24 | 1,523 | 1,569 | 1,435 | 1,466 | -57 | -3.7% | 1,562,000 |
| 2014/03/20 | 1,538 | 1,554 | 1,513 | 1,523 | -10 | -0.7% | 293,000 |
| 2014/03/19 | 1,596 | 1,596 | 1,532 | 1,533 | -44 | -2.8% | 619,000 |
| 2014/03/18 | 1,603 | 1,621 | 1,574 | 1,577 | +27 | +1.7% | 403,000 |
2551～
2600
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
