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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,331 | 1,341 | 1,318 | 1,336 | +5 | +0.4% | 300,000 |
| 2013/12/26 | 1,349 | 1,350 | 1,319 | 1,331 | -7 | -0.5% | 366,000 |
| 2013/12/25 | 1,305 | 1,345 | 1,305 | 1,338 | +35 | +2.7% | 1,141,000 |
| 2013/12/24 | 1,318 | 1,358 | 1,297 | 1,303 | +13 | +1% | 1,151,000 |
| 2013/12/20 | 1,311 | 1,338 | 1,286 | 1,290 | -7 | -0.5% | 760,000 |
| 2013/12/19 | 1,278 | 1,305 | 1,278 | 1,297 | +21 | +1.6% | 859,000 |
| 2013/12/18 | 1,248 | 1,302 | 1,248 | 1,276 | +46 | +3.7% | 1,051,000 |
| 2013/12/17 | 1,240 | 1,250 | 1,221 | 1,230 | ±0 | ±0% | 381,000 |
| 2013/12/16 | 1,265 | 1,272 | 1,216 | 1,230 | -7 | -0.6% | 671,000 |
| 2013/12/13 | 1,206 | 1,269 | 1,206 | 1,237 | +55 | +4.7% | 1,551,000 |
| 2013/12/12 | 1,176 | 1,189 | 1,171 | 1,182 | -11 | -0.9% | 303,000 |
| 2013/12/11 | 1,202 | 1,205 | 1,179 | 1,193 | -8 | -0.7% | 249,000 |
| 2013/12/10 | 1,223 | 1,227 | 1,197 | 1,201 | -19 | -1.6% | 336,000 |
| 2013/12/09 | 1,200 | 1,223 | 1,200 | 1,220 | +29 | +2.4% | 675,000 |
| 2013/12/06 | 1,180 | 1,199 | 1,175 | 1,191 | +14 | +1.2% | 653,000 |
| 2013/12/05 | 1,185 | 1,195 | 1,167 | 1,177 | +4 | +0.3% | 1,100,000 |
| 2013/12/04 | 1,152 | 1,198 | 1,145 | 1,173 | +4 | +0.3% | 1,099,000 |
| 2013/12/03 | 1,168 | 1,175 | 1,154 | 1,169 | +18 | +1.6% | 512,000 |
| 2013/12/02 | 1,155 | 1,162 | 1,140 | 1,151 | ±0 | ±0% | 299,000 |
| 2013/11/29 | 1,155 | 1,162 | 1,141 | 1,151 | +1 | +0.1% | 323,000 |
| 2013/11/28 | 1,134 | 1,155 | 1,131 | 1,150 | +28 | +2.5% | 559,000 |
| 2013/11/27 | 1,124 | 1,145 | 1,118 | 1,122 | -20 | -1.8% | 960,000 |
| 2013/11/26 | 1,166 | 1,166 | 1,139 | 1,142 | -24 | -2.1% | 929,000 |
| 2013/11/25 | 1,149 | 1,202 | 1,144 | 1,166 | +24 | +2.1% | 974,000 |
| 2013/11/22 | 1,146 | 1,150 | 1,125 | 1,142 | +16 | +1.4% | 521,000 |
| 2013/11/21 | 1,107 | 1,127 | 1,106 | 1,126 | +19 | +1.7% | 715,000 |
| 2013/11/20 | 1,117 | 1,121 | 1,095 | 1,107 | -10 | -0.9% | 669,000 |
| 2013/11/19 | 1,119 | 1,128 | 1,107 | 1,117 | -2 | -0.2% | 320,000 |
| 2013/11/18 | 1,145 | 1,145 | 1,105 | 1,119 | -25 | -2.2% | 895,000 |
| 2013/11/15 | 1,162 | 1,164 | 1,142 | 1,144 | -9 | -0.8% | 493,000 |
| 2013/11/14 | 1,169 | 1,170 | 1,140 | 1,153 | -9 | -0.8% | 742,000 |
| 2013/11/13 | 1,136 | 1,177 | 1,136 | 1,162 | +39 | +3.5% | 1,148,000 |
| 2013/11/12 | 1,125 | 1,135 | 1,100 | 1,123 | -22 | -1.9% | 567,000 |
| 2013/11/11 | 1,133 | 1,157 | 1,111 | 1,145 | +12 | +1.1% | 1,065,000 |
| 2013/11/08 | 1,086 | 1,162 | 1,081 | 1,133 | +10 | +0.9% | 1,763,000 |
| 2013/11/07 | 1,072 | 1,123 | 1,058 | 1,123 | +150 | +15.4% | 3,430,000 |
| 2013/11/06 | 955 | 985 | 951 | 973 | +19 | +2% | 543,000 |
| 2013/11/05 | 963 | 971 | 942 | 954 | -11 | -1.1% | 612,000 |
| 2013/11/01 | 982 | 985 | 958 | 965 | -20 | -2% | 499,000 |
| 2013/10/31 | 996 | 1,001 | 982 | 985 | -5 | -0.5% | 444,000 |
| 2013/10/30 | 1,009 | 1,014 | 990 | 990 | -17 | -1.7% | 652,000 |
| 2013/10/29 | 1,017 | 1,019 | 1,004 | 1,007 | -11 | -1.1% | 235,000 |
| 2013/10/28 | 1,004 | 1,020 | 1,004 | 1,018 | +16 | +1.6% | 183,000 |
| 2013/10/25 | 1,018 | 1,021 | 1,002 | 1,002 | -9 | -0.9% | 192,000 |
| 2013/10/24 | 1,035 | 1,035 | 997 | 1,011 | -11 | -1.1% | 571,000 |
| 2013/10/23 | 1,049 | 1,054 | 1,021 | 1,022 | -16 | -1.5% | 324,000 |
| 2013/10/22 | 1,038 | 1,065 | 1,034 | 1,038 | +10 | +1% | 665,000 |
| 2013/10/21 | 1,014 | 1,033 | 1,004 | 1,028 | +7 | +0.7% | 740,000 |
| 2013/10/18 | 1,029 | 1,030 | 1,012 | 1,021 | -17 | -1.6% | 632,000 |
| 2013/10/17 | 1,035 | 1,055 | 1,032 | 1,038 | +8 | +0.8% | 652,000 |
2651～
2700
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
