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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,800 | 2,836 | 2,800 | 2,815 | -35 | -1.2% | 101,500 |
2023/12/06 | 2,828 | 2,882 | 2,828 | 2,850 | +26 | +0.9% | 109,600 |
2023/12/05 | 2,893 | 2,910 | 2,824 | 2,824 | -84 | -2.9% | 122,000 |
2023/12/04 | 2,918 | 2,933 | 2,888 | 2,908 | -36 | -1.2% | 98,000 |
2023/12/01 | 2,955 | 2,974 | 2,915 | 2,944 | -3 | -0.1% | 122,100 |
2023/11/30 | 2,853 | 2,962 | 2,853 | 2,947 | +94 | +3.3% | 406,300 |
2023/11/29 | 2,839 | 2,869 | 2,834 | 2,853 | -34 | -1.2% | 99,200 |
2023/11/28 | 2,877 | 2,897 | 2,857 | 2,887 | +17 | +0.6% | 84,900 |
2023/11/27 | 2,871 | 2,897 | 2,853 | 2,870 | -1 | ±0% | 111,900 |
2023/11/24 | 2,849 | 2,888 | 2,826 | 2,871 | +49 | +1.7% | 103,700 |
2023/11/22 | 2,767 | 2,823 | 2,753 | 2,822 | +70 | +2.5% | 171,600 |
2023/11/21 | 2,761 | 2,775 | 2,725 | 2,752 | -9 | -0.3% | 208,000 |
2023/11/20 | 2,858 | 2,859 | 2,760 | 2,761 | -104 | -3.6% | 227,000 |
2023/11/17 | 2,867 | 2,904 | 2,858 | 2,865 | +2 | +0.1% | 337,700 |
2023/11/16 | 2,901 | 2,905 | 2,841 | 2,863 | -66 | -2.3% | 278,900 |
2023/11/15 | 2,901 | 2,941 | 2,886 | 2,929 | +39 | +1.3% | 250,200 |
2023/11/14 | 2,854 | 2,894 | 2,851 | 2,890 | +40 | +1.4% | 165,400 |
2023/11/13 | 2,888 | 2,895 | 2,840 | 2,850 | -13 | -0.5% | 71,400 |
2023/11/10 | 2,927 | 2,927 | 2,842 | 2,863 | -44 | -1.5% | 104,300 |
2023/11/09 | 2,976 | 2,981 | 2,898 | 2,907 | -53 | -1.8% | 166,300 |
2023/11/08 | 2,960 | 2,970 | 2,917 | 2,960 | +17 | +0.6% | 167,700 |
2023/11/07 | 3,000 | 3,010 | 2,936 | 2,943 | -72 | -2.4% | 183,200 |
2023/11/06 | 3,010 | 3,020 | 2,976 | 3,015 | +56 | +1.9% | 212,600 |
2023/11/02 | 2,967 | 2,995 | 2,939 | 2,959 | +31 | +1.1% | 169,800 |
2023/11/01 | 2,899 | 2,929 | 2,882 | 2,928 | +108 | +3.8% | 235,600 |
2023/10/31 | 2,801 | 2,841 | 2,747 | 2,820 | -16 | -0.6% | 348,900 |
2023/10/30 | 2,610 | 2,870 | 2,584 | 2,836 | +86 | +3.1% | 1,573,800 |
2023/10/27 | 2,758 | 2,782 | 2,733 | 2,750 | +17 | +0.6% | 259,600 |
2023/10/26 | 2,786 | 2,805 | 2,730 | 2,733 | -80 | -2.8% | 187,400 |
2023/10/25 | 2,853 | 2,875 | 2,811 | 2,813 | -35 | -1.2% | 201,700 |
2023/10/24 | 2,858 | 2,867 | 2,785 | 2,848 | -19 | -0.7% | 156,400 |
2023/10/23 | 2,876 | 2,900 | 2,852 | 2,867 | -9 | -0.3% | 206,600 |
2023/10/20 | 2,890 | 2,897 | 2,845 | 2,876 | -22 | -0.8% | 101,100 |
2023/10/19 | 2,829 | 2,914 | 2,829 | 2,898 | +19 | +0.7% | 168,200 |
2023/10/18 | 2,873 | 2,891 | 2,860 | 2,879 | +18 | +0.6% | 137,400 |
2023/10/17 | 2,883 | 2,904 | 2,834 | 2,861 | +18 | +0.6% | 167,300 |
2023/10/16 | 2,888 | 2,890 | 2,832 | 2,843 | -60 | -2.1% | 169,600 |
2023/10/13 | 2,966 | 2,968 | 2,900 | 2,903 | -76 | -2.6% | 155,000 |
2023/10/12 | 2,920 | 2,987 | 2,919 | 2,979 | +58 | +2% | 177,500 |
2023/10/11 | 2,947 | 2,955 | 2,917 | 2,921 | -38 | -1.3% | 111,600 |
2023/10/10 | 2,952 | 2,983 | 2,946 | 2,959 | +26 | +0.9% | 220,000 |
2023/10/06 | 2,936 | 2,955 | 2,925 | 2,933 | +5 | +0.2% | 132,700 |
2023/10/05 | 2,903 | 2,942 | 2,872 | 2,928 | +72 | +2.5% | 176,700 |
2023/10/04 | 2,888 | 2,896 | 2,837 | 2,856 | -71 | -2.4% | 201,900 |
2023/10/03 | 2,998 | 3,000 | 2,916 | 2,927 | -71 | -2.4% | 180,300 |
2023/10/02 | 2,992 | 3,070 | 2,990 | 2,998 | +21 | +0.7% | 176,500 |
2023/09/29 | 3,030 | 3,030 | 2,962 | 2,977 | +1 | ±0% | 115,600 |
2023/09/28 | 3,010 | 3,020 | 2,960 | 2,976 | -54 | -1.8% | 189,600 |
2023/09/27 | 2,985 | 3,035 | 2,971 | 3,030 | +20 | +0.7% | 135,400 |
2023/09/26 | 3,035 | 3,040 | 2,994 | 3,010 | -35 | -1.1% | 90,900 |
101~
150
件表示中 / 3451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 | 247,200円 | +1.9% | +8.4% | 2.43% | 13.32倍 | 1.31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 |
ダイヘン | 993,000円 | +2.5% | -9.4% | 1.66% | 14.74倍 | 2.05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 |
富通ゼネ | 214,200円 | +7.4% | -23.5% | 1.77% | 37.39倍 | 1.62倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
ウシオ電 | 208,700円 | +1.7% | -30.5% | 2.40% | 21.38倍 | 0.86倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
日清紡HD | 118,800円 | -5.2% | +64.7% | 3.03% | 9.82倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム