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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,572 | 2,580 | 2,532 | 2,535 | -23 | -0.9% | 230,900 |
| 2024/03/26 | 2,531 | 2,576 | 2,531 | 2,558 | +11 | +0.4% | 186,000 |
| 2024/03/25 | 2,595 | 2,605 | 2,547 | 2,547 | -33 | -1.3% | 173,400 |
| 2024/03/22 | 2,611 | 2,615 | 2,572 | 2,580 | -7 | -0.3% | 231,600 |
| 2024/03/21 | 2,618 | 2,637 | 2,587 | 2,587 | -5 | -0.2% | 147,300 |
| 2024/03/19 | 2,585 | 2,609 | 2,568 | 2,592 | +7 | +0.3% | 128,600 |
| 2024/03/18 | 2,584 | 2,594 | 2,565 | 2,585 | +4 | +0.2% | 143,800 |
| 2024/03/15 | 2,585 | 2,606 | 2,547 | 2,581 | +21 | +0.8% | 213,000 |
| 2024/03/14 | 2,529 | 2,572 | 2,517 | 2,560 | +25 | +1% | 133,800 |
| 2024/03/13 | 2,552 | 2,575 | 2,516 | 2,535 | -14 | -0.5% | 148,200 |
| 2024/03/12 | 2,533 | 2,550 | 2,471 | 2,549 | +14 | +0.6% | 263,700 |
| 2024/03/11 | 2,571 | 2,595 | 2,503 | 2,535 | -86 | -3.3% | 559,900 |
| 2024/03/08 | 2,631 | 2,683 | 2,614 | 2,621 | -52 | -1.9% | 246,400 |
| 2024/03/07 | 2,720 | 2,732 | 2,644 | 2,673 | -22 | -0.8% | 225,000 |
| 2024/03/06 | 2,693 | 2,699 | 2,667 | 2,695 | -16 | -0.6% | 174,400 |
| 2024/03/05 | 2,673 | 2,716 | 2,668 | 2,711 | +49 | +1.8% | 283,500 |
| 2024/03/04 | 2,673 | 2,709 | 2,642 | 2,662 | -61 | -2.2% | 300,500 |
| 2024/03/01 | 2,641 | 2,730 | 2,641 | 2,723 | +77 | +2.9% | 574,400 |
| 2024/02/29 | 2,632 | 2,683 | 2,632 | 2,646 | +5 | +0.2% | 534,800 |
| 2024/02/28 | 2,708 | 2,740 | 2,619 | 2,641 | -59 | -2.2% | 691,900 |
| 2024/02/27 | 2,850 | 2,870 | 2,670 | 2,700 | -52 | -1.9% | 1,449,200 |
| 2024/02/26 | 2,733 | 2,815 | 2,732 | 2,752 | +1 | ±0% | 588,400 |
| 2024/02/22 | 2,725 | 2,773 | 2,695 | 2,751 | +62 | +2.3% | 1,164,800 |
| 2024/02/21 | 2,679 | 2,689 | 2,659 | 2,689 | +8 | +0.3% | 384,900 |
| 2024/02/20 | 2,727 | 2,745 | 2,650 | 2,681 | -69 | -2.5% | 676,700 |
| 2024/02/19 | 2,775 | 2,779 | 2,721 | 2,750 | +5 | +0.2% | 706,600 |
| 2024/02/16 | 2,707 | 2,800 | 2,690 | 2,745 | +88 | +3.3% | 1,341,300 |
| 2024/02/15 | 2,607 | 2,659 | 2,536 | 2,657 | -193 | -6.8% | 2,984,900 |
| 2024/02/14 | 2,475 | 2,985 | 2,461 | 2,850 | +365 | +14.7% | 7,539,500 |
| 2024/02/13 | 2,522 | 2,525 | 2,476 | 2,485 | -19 | -0.8% | 393,200 |
| 2024/02/09 | 2,493 | 2,528 | 2,475 | 2,504 | +15 | +0.6% | 529,800 |
| 2024/02/08 | 2,466 | 2,489 | 2,437 | 2,489 | +32 | +1.3% | 411,900 |
| 2024/02/07 | 2,464 | 2,491 | 2,455 | 2,457 | +6 | +0.2% | 391,900 |
| 2024/02/06 | 2,511 | 2,511 | 2,451 | 2,451 | -60 | -2.4% | 762,600 |
| 2024/02/05 | 2,521 | 2,528 | 2,495 | 2,511 | +11 | +0.4% | 724,600 |
| 2024/02/02 | 2,526 | 2,530 | 2,495 | 2,500 | -20 | -0.8% | 697,300 |
| 2024/02/01 | 2,540 | 2,554 | 2,502 | 2,520 | -35 | -1.4% | 956,600 |
| 2024/01/31 | 2,525 | 2,584 | 2,522 | 2,555 | +35 | +1.4% | 2,858,400 |
| 2024/01/30 | 2,570 | 2,591 | 2,490 | 2,520 | -520 | -17.1% | 5,453,200 |
| 2024/01/29 | 3,040 | 3,045 | 3,020 | 3,040 | ±0 | ±0% | 168,700 |
| 2024/01/26 | 3,085 | 3,085 | 2,999 | 3,040 | -70 | -2.3% | 162,400 |
| 2024/01/25 | 3,100 | 3,120 | 3,080 | 3,110 | +25 | +0.8% | 87,100 |
| 2024/01/24 | 3,150 | 3,150 | 3,075 | 3,085 | -90 | -2.8% | 128,200 |
| 2024/01/23 | 3,190 | 3,200 | 3,160 | 3,175 | +10 | +0.3% | 139,700 |
| 2024/01/22 | 3,180 | 3,200 | 3,160 | 3,165 | +30 | +1% | 80,200 |
| 2024/01/19 | 3,135 | 3,145 | 3,120 | 3,135 | +40 | +1.3% | 85,600 |
| 2024/01/18 | 3,065 | 3,120 | 3,045 | 3,095 | ±0 | ±0% | 125,500 |
| 2024/01/17 | 3,150 | 3,180 | 3,090 | 3,095 | -75 | -2.4% | 225,500 |
| 2024/01/16 | 3,165 | 3,185 | 3,155 | 3,170 | -15 | -0.5% | 91,500 |
| 2024/01/15 | 3,150 | 3,220 | 3,135 | 3,185 | +45 | +1.4% | 114,400 |
251～
300
件表示中 / 3673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 | 234,800円 | +1.9% | +8.4% | 2.56% | 12.66倍 | 1.24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 | 128,000円 | +4.6% | +10.5% | 3.13% | 20.14倍 | 1.36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 | 105,300円 | +1.3% | +26.1% | 1.23% | 9.17倍 | 1.32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 | 358,000円 | +6.0% | +38.2% | 2.60% | 11.60倍 | 1.32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 |
| サン電子 | 675,000円 | +22.3% | - | 0.96% | 302.96倍 | 4.50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 |
市場注目の銘柄
チャート関連のコラム
