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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 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 |
| 2013/05/31 | 1,031 | 1,054 | 999 | 1,007 | -23 | -2.2% | 703,000 |
| 2013/05/30 | 1,040 | 1,094 | 1,022 | 1,030 | -39 | -3.6% | 1,396,000 |
| 2013/05/29 | 1,056 | 1,092 | 1,040 | 1,069 | +42 | +4.1% | 1,630,000 |
| 2013/05/28 | 978 | 1,039 | 976 | 1,027 | +39 | +3.9% | 1,363,000 |
| 2013/05/27 | 996 | 1,021 | 976 | 988 | -38 | -3.7% | 1,218,000 |
| 2013/05/24 | 1,003 | 1,044 | 980 | 1,026 | +48 | +4.9% | 1,467,000 |
| 2013/05/23 | 1,051 | 1,080 | 974 | 978 | -47 | -4.6% | 1,898,000 |
| 2013/05/22 | 1,039 | 1,054 | 1,007 | 1,025 | +8 | +0.8% | 780,000 |
| 2013/05/21 | 997 | 1,043 | 994 | 1,017 | +21 | +2.1% | 1,123,000 |
| 2013/05/20 | 996 | 998 | 982 | 996 | +34 | +3.5% | 551,000 |
| 2013/05/17 | 958 | 966 | 941 | 962 | +4 | +0.4% | 441,000 |
| 2013/05/16 | 953 | 975 | 938 | 958 | -3 | -0.3% | 693,000 |
2951～
3000
件表示中 / 3766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 | 251,200円 | +8.3% | +17.9% | 2.39% | 13.02倍 | 1.27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 |
| マイクロニクス | 441,500円 | +23.8% | +8.6% | 1.63% | 18.60倍 | 3.29倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 日清紡ＨＤ | 104,300円 | +2.3% | -11.5% | 3.45% | 14.81倍 | 0.61倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| フェローテック | 371,500円 | +3.9% | +1.7% | 3.98% | 10.87倍 | 0.74倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| エレコム | 186,900円 | +10.2% | +12.2% | 2.78% | 14.06倍 | 1.73倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
