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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,564 | 1,575 | 1,539 | 1,550 | -40 | -2.5% | 543,000 |
| 2014/03/14 | 1,620 | 1,626 | 1,585 | 1,590 | -72 | -4.3% | 559,000 |
| 2014/03/13 | 1,642 | 1,677 | 1,617 | 1,662 | +37 | +2.3% | 473,000 |
| 2014/03/12 | 1,645 | 1,655 | 1,622 | 1,625 | -42 | -2.5% | 269,000 |
| 2014/03/11 | 1,680 | 1,697 | 1,653 | 1,667 | -2 | -0.1% | 332,000 |
| 2014/03/10 | 1,661 | 1,680 | 1,638 | 1,669 | -10 | -0.6% | 384,000 |
| 2014/03/07 | 1,680 | 1,698 | 1,656 | 1,679 | +30 | +1.8% | 548,000 |
| 2014/03/06 | 1,630 | 1,656 | 1,626 | 1,649 | +18 | +1.1% | 688,000 |
| 2014/03/05 | 1,563 | 1,653 | 1,551 | 1,631 | +98 | +6.4% | 1,162,000 |
| 2014/03/04 | 1,510 | 1,543 | 1,505 | 1,533 | -2 | -0.1% | 560,000 |
| 2014/03/03 | 1,590 | 1,590 | 1,515 | 1,535 | -95 | -5.8% | 659,000 |
| 2014/02/28 | 1,596 | 1,645 | 1,587 | 1,630 | +24 | +1.5% | 603,000 |
| 2014/02/27 | 1,600 | 1,625 | 1,585 | 1,606 | +4 | +0.2% | 314,000 |
| 2014/02/26 | 1,585 | 1,629 | 1,576 | 1,602 | -1 | -0.1% | 457,000 |
| 2014/02/25 | 1,610 | 1,619 | 1,587 | 1,603 | +27 | +1.7% | 606,000 |
| 2014/02/24 | 1,558 | 1,582 | 1,541 | 1,576 | +38 | +2.5% | 643,000 |
| 2014/02/21 | 1,519 | 1,561 | 1,513 | 1,538 | +32 | +2.1% | 687,000 |
| 2014/02/20 | 1,555 | 1,559 | 1,506 | 1,506 | -54 | -3.5% | 1,187,000 |
| 2014/02/19 | 1,571 | 1,629 | 1,542 | 1,560 | -74 | -4.5% | 1,777,000 |
| 2014/02/18 | 1,612 | 1,645 | 1,601 | 1,634 | +32 | +2% | 479,000 |
| 2014/02/17 | 1,618 | 1,636 | 1,583 | 1,602 | -22 | -1.4% | 584,000 |
| 2014/02/14 | 1,615 | 1,672 | 1,580 | 1,624 | +9 | +0.6% | 562,000 |
| 2014/02/13 | 1,647 | 1,661 | 1,612 | 1,615 | -42 | -2.5% | 404,000 |
| 2014/02/12 | 1,670 | 1,690 | 1,646 | 1,657 | +27 | +1.7% | 530,000 |
| 2014/02/10 | 1,625 | 1,643 | 1,612 | 1,630 | +13 | +0.8% | 369,000 |
| 2014/02/07 | 1,620 | 1,627 | 1,591 | 1,617 | +14 | +0.9% | 502,000 |
| 2014/02/06 | 1,554 | 1,618 | 1,542 | 1,603 | +63 | +4.1% | 1,161,000 |
| 2014/02/05 | 1,495 | 1,564 | 1,495 | 1,540 | +75 | +5.1% | 831,000 |
| 2014/02/04 | 1,473 | 1,519 | 1,446 | 1,465 | -71 | -4.6% | 609,000 |
| 2014/02/03 | 1,549 | 1,564 | 1,533 | 1,536 | -43 | -2.7% | 398,000 |
| 2014/01/31 | 1,602 | 1,661 | 1,556 | 1,579 | -20 | -1.3% | 783,000 |
| 2014/01/30 | 1,606 | 1,606 | 1,561 | 1,599 | -8 | -0.5% | 689,000 |
| 2014/01/29 | 1,591 | 1,625 | 1,591 | 1,607 | +36 | +2.3% | 666,000 |
| 2014/01/28 | 1,605 | 1,633 | 1,570 | 1,571 | -59 | -3.6% | 1,089,000 |
| 2014/01/27 | 1,657 | 1,682 | 1,618 | 1,630 | -93 | -5.4% | 1,521,000 |
| 2014/01/24 | 1,663 | 1,730 | 1,652 | 1,723 | +28 | +1.7% | 1,754,000 |
| 2014/01/23 | 1,715 | 1,775 | 1,631 | 1,695 | +210 | +14.1% | 4,282,000 |
| 2014/01/22 | 1,496 | 1,506 | 1,441 | 1,485 | -4 | -0.3% | 1,175,000 |
| 2014/01/21 | 1,485 | 1,497 | 1,467 | 1,489 | +15 | +1% | 515,000 |
| 2014/01/20 | 1,467 | 1,482 | 1,429 | 1,474 | -4 | -0.3% | 880,000 |
| 2014/01/17 | 1,439 | 1,495 | 1,436 | 1,478 | +70 | +5% | 889,000 |
| 2014/01/16 | 1,433 | 1,460 | 1,404 | 1,408 | -11 | -0.8% | 816,000 |
| 2014/01/15 | 1,409 | 1,432 | 1,409 | 1,419 | +15 | +1.1% | 480,000 |
| 2014/01/14 | 1,420 | 1,425 | 1,397 | 1,404 | -29 | -2% | 491,000 |
| 2014/01/10 | 1,415 | 1,433 | 1,396 | 1,433 | -4 | -0.3% | 666,000 |
| 2014/01/09 | 1,443 | 1,450 | 1,415 | 1,437 | -4 | -0.3% | 694,000 |
| 2014/01/08 | 1,433 | 1,446 | 1,420 | 1,441 | -14 | -1% | 772,000 |
| 2014/01/07 | 1,394 | 1,478 | 1,394 | 1,455 | +70 | +5.1% | 3,238,000 |
| 2014/01/06 | 1,340 | 1,422 | 1,321 | 1,385 | +33 | +2.4% | 1,418,000 |
| 2013/12/30 | 1,340 | 1,360 | 1,338 | 1,352 | +16 | +1.2% | 318,000 |
2601～
2650
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
