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 |
|---|---|---|---|---|---|---|---|
| 2013/08/12 | 968 | 977 | 955 | 960 | -13 | -1.3% | 266,000 |
| 2013/08/09 | 979 | 979 | 948 | 973 | +19 | +2% | 742,000 |
| 2013/08/08 | 955 | 983 | 946 | 954 | +4 | +0.4% | 421,000 |
| 2013/08/07 | 968 | 968 | 950 | 950 | -42 | -4.2% | 458,000 |
| 2013/08/06 | 973 | 994 | 967 | 992 | +10 | +1% | 416,000 |
| 2013/08/05 | 980 | 988 | 970 | 982 | -8 | -0.8% | 240,000 |
| 2013/08/02 | 962 | 991 | 958 | 990 | +35 | +3.7% | 930,000 |
| 2013/08/01 | 918 | 957 | 912 | 955 | +44 | +4.8% | 670,000 |
| 2013/07/31 | 945 | 945 | 911 | 911 | -36 | -3.8% | 1,194,000 |
| 2013/07/30 | 955 | 980 | 944 | 947 | -23 | -2.4% | 1,219,000 |
| 2013/07/29 | 989 | 996 | 967 | 970 | -32 | -3.2% | 619,000 |
| 2013/07/26 | 1,028 | 1,030 | 999 | 1,002 | -56 | -5.3% | 1,424,000 |
| 2013/07/25 | 1,018 | 1,078 | 1,011 | 1,058 | +36 | +3.5% | 2,930,000 |
| 2013/07/24 | 1,002 | 1,026 | 999 | 1,022 | +29 | +2.9% | 948,000 |
| 2013/07/23 | 998 | 1,007 | 987 | 993 | -20 | -2% | 655,000 |
| 2013/07/22 | 1,041 | 1,041 | 998 | 1,013 | +16 | +1.6% | 633,000 |
| 2013/07/19 | 1,022 | 1,030 | 996 | 997 | -20 | -2% | 732,000 |
| 2013/07/18 | 1,008 | 1,018 | 994 | 1,017 | +19 | +1.9% | 486,000 |
| 2013/07/17 | 1,034 | 1,034 | 994 | 998 | -37 | -3.6% | 683,000 |
| 2013/07/16 | 1,036 | 1,054 | 1,030 | 1,035 | ±0 | ±0% | 477,000 |
| 2013/07/12 | 1,022 | 1,044 | 1,017 | 1,035 | +7 | +0.7% | 296,000 |
| 2013/07/11 | 1,024 | 1,058 | 1,013 | 1,028 | +4 | +0.4% | 733,000 |
| 2013/07/10 | 1,009 | 1,034 | 998 | 1,024 | +16 | +1.6% | 500,000 |
| 2013/07/09 | 988 | 1,017 | 986 | 1,008 | +37 | +3.8% | 432,000 |
| 2013/07/08 | 1,010 | 1,011 | 971 | 971 | -24 | -2.4% | 259,000 |
| 2013/07/05 | 986 | 999 | 976 | 995 | +23 | +2.4% | 427,000 |
| 2013/07/04 | 994 | 1,004 | 969 | 972 | -25 | -2.5% | 280,000 |
| 2013/07/03 | 999 | 1,008 | 977 | 997 | +10 | +1% | 785,000 |
| 2013/07/02 | 970 | 994 | 964 | 987 | +27 | +2.8% | 742,000 |
| 2013/07/01 | 974 | 974 | 947 | 960 | ±0 | ±0% | 687,000 |
| 2013/06/28 | 940 | 972 | 939 | 960 | +21 | +2.2% | 618,000 |
| 2013/06/27 | 920 | 944 | 886 | 939 | +26 | +2.8% | 846,000 |
| 2013/06/26 | 932 | 947 | 910 | 913 | -19 | -2% | 483,000 |
| 2013/06/25 | 945 | 963 | 908 | 932 | -30 | -3.1% | 1,202,000 |
| 2013/06/24 | 988 | 999 | 942 | 962 | -14 | -1.4% | 768,000 |
| 2013/06/21 | 963 | 982 | 916 | 976 | -14 | -1.4% | 1,687,000 |
| 2013/06/20 | 1,007 | 1,020 | 982 | 990 | -32 | -3.1% | 832,000 |
| 2013/06/19 | 1,008 | 1,029 | 1,007 | 1,022 | +29 | +2.9% | 537,000 |
| 2013/06/18 | 1,011 | 1,018 | 985 | 993 | -18 | -1.8% | 473,000 |
| 2013/06/17 | 982 | 1,016 | 968 | 1,011 | +29 | +3% | 578,000 |
| 2013/06/14 | 1,017 | 1,030 | 980 | 982 | -1 | -0.1% | 899,000 |
| 2013/06/13 | 994 | 1,008 | 966 | 983 | -25 | -2.5% | 980,000 |
| 2013/06/12 | 970 | 1,020 | 968 | 1,008 | +8 | +0.8% | 366,000 |
| 2013/06/11 | 1,025 | 1,036 | 994 | 1,000 | -15 | -1.5% | 886,000 |
| 2013/06/10 | 970 | 1,032 | 969 | 1,015 | +102 | +11.2% | 860,000 |
| 2013/06/07 | 905 | 935 | 880 | 913 | -37 | -3.9% | 949,000 |
| 2013/06/06 | 920 | 981 | 920 | 950 | -4 | -0.4% | 625,000 |
| 2013/06/05 | 990 | 996 | 951 | 954 | -36 | -3.6% | 574,000 |
| 2013/06/04 | 960 | 1,003 | 949 | 990 | +20 | +2.1% | 884,000 |
| 2013/06/03 | 977 | 1,004 | 955 | 970 | -37 | -3.7% | 842,000 |
2851～
2900
件表示中 / 3678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 | 229,500円 | +1.9% | +8.4% | 2.61% | 12.37倍 | 1.21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 |
| アンリツ | 124,300円 | +4.6% | +10.5% | 3.22% | 19.55倍 | 1.30倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| ＪＶＣＫＷ | 101,700円 | +1.3% | +26.1% | 1.28% | 8.86倍 | 1.27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 |
| 明電舎 | 349,500円 | +6.0% | +38.2% | 2.66% | 11.33倍 | 1.29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 |
| シンフォニア | 532,000円 | +13.0% | +37.7% | 1.79% | 15.01倍 | 2.00倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
