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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 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 |
2601～
2650
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
