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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,249 | 2,272 | 2,245 | 2,264 | +28 | +1.3% | 103,400 |
2023/02/22 | 2,251 | 2,264 | 2,225 | 2,236 | -42 | -1.8% | 141,200 |
2023/02/21 | 2,272 | 2,283 | 2,269 | 2,278 | +10 | +0.4% | 62,000 |
2023/02/20 | 2,286 | 2,286 | 2,254 | 2,268 | +2 | +0.1% | 79,200 |
2023/02/17 | 2,277 | 2,295 | 2,256 | 2,266 | -33 | -1.4% | 98,500 |
2023/02/16 | 2,263 | 2,299 | 2,263 | 2,299 | +49 | +2.2% | 103,300 |
2023/02/15 | 2,254 | 2,265 | 2,242 | 2,250 | -2 | -0.1% | 71,700 |
2023/02/14 | 2,261 | 2,269 | 2,246 | 2,252 | +26 | +1.2% | 53,400 |
2023/02/13 | 2,248 | 2,249 | 2,224 | 2,226 | -18 | -0.8% | 70,100 |
2023/02/10 | 2,255 | 2,268 | 2,240 | 2,244 | -21 | -0.9% | 88,400 |
2023/02/09 | 2,248 | 2,268 | 2,237 | 2,265 | +13 | +0.6% | 74,800 |
2023/02/08 | 2,263 | 2,288 | 2,246 | 2,252 | -16 | -0.7% | 99,400 |
2023/02/07 | 2,219 | 2,276 | 2,216 | 2,268 | +56 | +2.5% | 148,500 |
2023/02/06 | 2,230 | 2,252 | 2,206 | 2,212 | +18 | +0.8% | 183,000 |
2023/02/03 | 2,238 | 2,244 | 2,190 | 2,194 | -51 | -2.3% | 174,300 |
2023/02/02 | 2,216 | 2,248 | 2,211 | 2,245 | +29 | +1.3% | 163,400 |
2023/02/01 | 2,244 | 2,258 | 2,215 | 2,216 | -5 | -0.2% | 204,000 |
2023/01/31 | 2,188 | 2,247 | 2,188 | 2,221 | +42 | +1.9% | 327,300 |
2023/01/30 | 2,097 | 2,188 | 2,062 | 2,179 | ±0 | ±0% | 730,900 |
2023/01/27 | 2,227 | 2,243 | 2,162 | 2,179 | -56 | -2.5% | 430,700 |
2023/01/26 | 2,251 | 2,263 | 2,218 | 2,235 | -11 | -0.5% | 88,500 |
2023/01/25 | 2,229 | 2,250 | 2,223 | 2,246 | +15 | +0.7% | 89,100 |
2023/01/24 | 2,238 | 2,246 | 2,218 | 2,231 | +17 | +0.8% | 133,600 |
2023/01/23 | 2,193 | 2,216 | 2,185 | 2,214 | +51 | +2.4% | 124,500 |
2023/01/20 | 2,173 | 2,178 | 2,150 | 2,163 | -17 | -0.8% | 127,700 |
2023/01/19 | 2,197 | 2,197 | 2,169 | 2,180 | -29 | -1.3% | 162,400 |
2023/01/18 | 2,183 | 2,235 | 2,178 | 2,209 | +37 | +1.7% | 161,700 |
2023/01/17 | 2,134 | 2,174 | 2,134 | 2,172 | +22 | +1% | 150,200 |
2023/01/16 | 2,143 | 2,170 | 2,132 | 2,150 | +3 | +0.1% | 243,600 |
2023/01/13 | 2,162 | 2,202 | 2,140 | 2,147 | -43 | -2% | 220,000 |
2023/01/12 | 2,166 | 2,203 | 2,166 | 2,190 | +40 | +1.9% | 192,200 |
2023/01/11 | 2,137 | 2,163 | 2,137 | 2,150 | +29 | +1.4% | 76,800 |
2023/01/10 | 2,150 | 2,156 | 2,116 | 2,121 | -3 | -0.1% | 144,000 |
2023/01/06 | 2,099 | 2,129 | 2,083 | 2,124 | +3 | +0.1% | 167,900 |
2023/01/05 | 2,080 | 2,127 | 2,079 | 2,121 | +32 | +1.5% | 140,200 |
2023/01/04 | 2,098 | 2,111 | 2,078 | 2,089 | -20 | -0.9% | 152,100 |
2022/12/30 | 2,116 | 2,130 | 2,107 | 2,109 | +2 | +0.1% | 98,200 |
2022/12/29 | 2,085 | 2,107 | 2,073 | 2,107 | +7 | +0.3% | 111,700 |
2022/12/28 | 2,110 | 2,111 | 2,090 | 2,100 | -10 | -0.5% | 82,200 |
2022/12/27 | 2,125 | 2,129 | 2,100 | 2,110 | -6 | -0.3% | 85,700 |
2022/12/26 | 2,113 | 2,124 | 2,108 | 2,116 | +6 | +0.3% | 60,500 |
2022/12/23 | 2,100 | 2,119 | 2,070 | 2,110 | -1 | ±0% | 146,500 |
2022/12/22 | 2,114 | 2,131 | 2,098 | 2,111 | +15 | +0.7% | 118,900 |
2022/12/21 | 2,128 | 2,141 | 2,080 | 2,096 | -32 | -1.5% | 249,400 |
2022/12/20 | 2,200 | 2,219 | 2,113 | 2,128 | -74 | -3.4% | 225,500 |
2022/12/19 | 2,226 | 2,226 | 2,194 | 2,202 | -35 | -1.6% | 122,800 |
2022/12/16 | 2,251 | 2,267 | 2,225 | 2,237 | -35 | -1.5% | 191,900 |
2022/12/15 | 2,250 | 2,275 | 2,238 | 2,272 | +20 | +0.9% | 86,800 |
2022/12/14 | 2,275 | 2,277 | 2,250 | 2,252 | -12 | -0.5% | 89,600 |
2022/12/13 | 2,289 | 2,292 | 2,264 | 2,264 | +2 | +0.1% | 70,100 |
301~
350
件表示中 / 3457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 | 240,300円 | +1.9% | +8.4% | 2.50% | 12.94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 |
メイコー | 643,000円 | +8.7% | +5.1% | 1.12% | 13.54倍 | 1.82倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が2本柱。中国とベトナムに量産工場持つ |
東芝テック | 306,000円 | +0.3% | +36.3% | 1.47% | 8.10倍 | 1.84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リコーと生産・開発統合で合意 |
明電舎 | 367,500円 | +7.7% | +8.3% | 2.04% | 15.87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 |
アンリツ | 121,700円 | +4.6% | +10.5% | 3.29% | 19.32倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム