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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/10/16 | 1,014 | 1,038 | 1,012 | 1,030 | +22 | +2.2% | 685,000 |
| 2013/10/15 | 1,039 | 1,039 | 996 | 1,008 | -33 | -3.2% | 1,552,000 |
| 2013/10/11 | 1,059 | 1,064 | 1,033 | 1,041 | -13 | -1.2% | 964,000 |
| 2013/10/10 | 1,066 | 1,066 | 1,032 | 1,054 | -2 | -0.2% | 728,000 |
| 2013/10/09 | 1,018 | 1,070 | 1,004 | 1,056 | +35 | +3.4% | 1,208,000 |
| 2013/10/08 | 979 | 1,043 | 979 | 1,021 | +49 | +5% | 2,976,000 |
| 2013/10/07 | 981 | 1,001 | 915 | 972 | -127 | -11.6% | 5,730,000 |
| 2013/10/04 | 1,101 | 1,113 | 1,082 | 1,099 | -4 | -0.4% | 568,000 |
| 2013/10/03 | 1,125 | 1,130 | 1,093 | 1,103 | -21 | -1.9% | 390,000 |
| 2013/10/02 | 1,142 | 1,151 | 1,123 | 1,124 | -18 | -1.6% | 478,000 |
| 2013/10/01 | 1,150 | 1,165 | 1,140 | 1,142 | +9 | +0.8% | 410,000 |
| 2013/09/30 | 1,130 | 1,153 | 1,111 | 1,133 | -25 | -2.2% | 337,000 |
| 2013/09/27 | 1,146 | 1,167 | 1,141 | 1,158 | +5 | +0.4% | 499,000 |
| 2013/09/26 | 1,116 | 1,155 | 1,115 | 1,153 | +23 | +2% | 492,000 |
| 2013/09/25 | 1,159 | 1,159 | 1,126 | 1,130 | -28 | -2.4% | 713,000 |
| 2013/09/24 | 1,120 | 1,177 | 1,115 | 1,158 | +38 | +3.4% | 1,698,000 |
| 2013/09/20 | 1,083 | 1,132 | 1,081 | 1,120 | +35 | +3.2% | 1,044,000 |
| 2013/09/19 | 1,055 | 1,086 | 1,048 | 1,085 | +30 | +2.8% | 665,000 |
| 2013/09/18 | 1,016 | 1,055 | 1,012 | 1,055 | +44 | +4.4% | 701,000 |
| 2013/09/17 | 1,008 | 1,017 | 1,003 | 1,011 | +3 | +0.3% | 405,000 |
| 2013/09/13 | 998 | 1,019 | 998 | 1,008 | +10 | +1% | 792,000 |
| 2013/09/12 | 1,036 | 1,038 | 994 | 998 | -52 | -5% | 897,000 |
| 2013/09/11 | 1,069 | 1,069 | 1,044 | 1,050 | -16 | -1.5% | 526,000 |
| 2013/09/10 | 1,049 | 1,067 | 1,043 | 1,066 | +13 | +1.2% | 765,000 |
| 2013/09/09 | 1,064 | 1,064 | 1,046 | 1,053 | +8 | +0.8% | 338,000 |
| 2013/09/06 | 1,047 | 1,059 | 1,028 | 1,045 | +10 | +1% | 1,451,000 |
| 2013/09/05 | 1,020 | 1,042 | 1,019 | 1,035 | +18 | +1.8% | 661,000 |
| 2013/09/04 | 996 | 1,018 | 987 | 1,017 | +19 | +1.9% | 457,000 |
| 2013/09/03 | 994 | 1,008 | 991 | 998 | +9 | +0.9% | 367,000 |
| 2013/09/02 | 973 | 993 | 959 | 989 | +14 | +1.4% | 450,000 |
| 2013/08/30 | 990 | 991 | 975 | 975 | -7 | -0.7% | 485,000 |
| 2013/08/29 | 976 | 988 | 963 | 982 | +5 | +0.5% | 742,000 |
| 2013/08/28 | 966 | 981 | 953 | 977 | -12 | -1.2% | 727,000 |
| 2013/08/27 | 982 | 1,006 | 978 | 989 | -11 | -1.1% | 395,000 |
| 2013/08/26 | 995 | 1,009 | 985 | 1,000 | +16 | +1.6% | 499,000 |
| 2013/08/23 | 982 | 992 | 975 | 984 | +2 | +0.2% | 719,000 |
2701～
2750
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
