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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,898 | 1,902 | 1,881 | 1,887 | -4 | -0.2% | 196,500 |
| 2022/04/07 | 1,908 | 1,908 | 1,881 | 1,891 | -39 | -2% | 169,000 |
| 2022/04/06 | 1,954 | 1,955 | 1,921 | 1,930 | -40 | -2% | 126,700 |
| 2022/04/05 | 1,990 | 2,008 | 1,963 | 1,970 | ±0 | ±0% | 167,400 |
| 2022/04/04 | 1,977 | 1,977 | 1,959 | 1,970 | -11 | -0.6% | 156,400 |
| 2022/04/01 | 1,974 | 1,997 | 1,960 | 1,981 | -10 | -0.5% | 132,300 |
| 2022/03/31 | 1,988 | 2,012 | 1,987 | 1,991 | -9 | -0.5% | 224,000 |
| 2022/03/30 | 2,011 | 2,016 | 1,980 | 2,000 | -14 | -0.7% | 185,600 |
| 2022/03/29 | 2,049 | 2,059 | 2,001 | 2,014 | -42 | -2% | 346,000 |
| 2022/03/28 | 2,015 | 2,068 | 2,009 | 2,056 | +30 | +1.5% | 203,700 |
| 2022/03/25 | 2,015 | 2,044 | 2,002 | 2,026 | +24 | +1.2% | 251,200 |
| 2022/03/24 | 1,960 | 2,002 | 1,950 | 2,002 | +23 | +1.2% | 162,600 |
| 2022/03/23 | 1,950 | 1,993 | 1,938 | 1,979 | +64 | +3.3% | 308,800 |
| 2022/03/22 | 1,884 | 1,915 | 1,868 | 1,915 | +60 | +3.2% | 204,100 |
| 2022/03/18 | 1,870 | 1,872 | 1,843 | 1,855 | -1 | -0.1% | 167,300 |
| 2022/03/17 | 1,855 | 1,876 | 1,841 | 1,856 | +34 | +1.9% | 213,200 |
| 2022/03/16 | 1,794 | 1,834 | 1,788 | 1,822 | +51 | +2.9% | 173,000 |
| 2022/03/15 | 1,750 | 1,784 | 1,743 | 1,771 | +15 | +0.9% | 237,000 |
| 2022/03/14 | 1,743 | 1,778 | 1,743 | 1,756 | -4 | -0.2% | 150,800 |
| 2022/03/11 | 1,764 | 1,766 | 1,743 | 1,760 | -25 | -1.4% | 170,900 |
| 2022/03/10 | 1,780 | 1,799 | 1,747 | 1,785 | +73 | +4.3% | 300,700 |
| 2022/03/09 | 1,703 | 1,724 | 1,694 | 1,712 | +26 | +1.5% | 177,300 |
| 2022/03/08 | 1,668 | 1,720 | 1,668 | 1,686 | -14 | -0.8% | 266,100 |
| 2022/03/07 | 1,705 | 1,720 | 1,667 | 1,700 | -23 | -1.3% | 288,800 |
| 2022/03/04 | 1,751 | 1,766 | 1,707 | 1,723 | -44 | -2.5% | 221,400 |
| 2022/03/03 | 1,773 | 1,787 | 1,763 | 1,767 | +1 | +0.1% | 130,300 |
| 2022/03/02 | 1,774 | 1,786 | 1,760 | 1,766 | -39 | -2.2% | 186,100 |
| 2022/03/01 | 1,824 | 1,829 | 1,805 | 1,805 | -1 | -0.1% | 125,000 |
| 2022/02/28 | 1,811 | 1,821 | 1,790 | 1,806 | -6 | -0.3% | 205,100 |
| 2022/02/25 | 1,790 | 1,815 | 1,785 | 1,812 | +20 | +1.1% | 165,800 |
| 2022/02/24 | 1,765 | 1,803 | 1,763 | 1,792 | -13 | -0.7% | 244,000 |
| 2022/02/22 | 1,815 | 1,822 | 1,797 | 1,805 | -42 | -2.3% | 193,000 |
| 2022/02/21 | 1,809 | 1,852 | 1,798 | 1,847 | +21 | +1.2% | 194,100 |
| 2022/02/18 | 1,813 | 1,840 | 1,806 | 1,826 | -25 | -1.4% | 209,200 |
| 2022/02/17 | 1,866 | 1,879 | 1,840 | 1,851 | -11 | -0.6% | 163,700 |
| 2022/02/16 | 1,867 | 1,874 | 1,851 | 1,862 | +35 | +1.9% | 135,000 |
| 2022/02/15 | 1,840 | 1,851 | 1,816 | 1,827 | -3 | -0.2% | 161,100 |
| 2022/02/14 | 1,824 | 1,841 | 1,808 | 1,830 | -41 | -2.2% | 262,100 |
| 2022/02/10 | 1,905 | 1,917 | 1,860 | 1,871 | -6 | -0.3% | 234,300 |
| 2022/02/09 | 1,855 | 1,885 | 1,847 | 1,877 | +40 | +2.2% | 224,600 |
| 2022/02/08 | 1,840 | 1,865 | 1,833 | 1,837 | +5 | +0.3% | 266,000 |
| 2022/02/07 | 1,841 | 1,844 | 1,804 | 1,832 | -35 | -1.9% | 266,700 |
| 2022/02/04 | 1,849 | 1,888 | 1,842 | 1,867 | +10 | +0.5% | 158,900 |
| 2022/02/03 | 1,862 | 1,886 | 1,852 | 1,857 | -20 | -1.1% | 234,800 |
| 2022/02/02 | 1,822 | 1,880 | 1,822 | 1,877 | +60 | +3.3% | 205,800 |
| 2022/02/01 | 1,850 | 1,875 | 1,807 | 1,817 | -6 | -0.3% | 384,000 |
| 2022/01/31 | 1,785 | 1,844 | 1,785 | 1,823 | +25 | +1.4% | 419,900 |
| 2022/01/28 | 1,792 | 1,808 | 1,742 | 1,798 | +42 | +2.4% | 642,000 |
| 2022/01/27 | 1,818 | 1,832 | 1,731 | 1,756 | -96 | -5.2% | 937,800 |
| 2022/01/26 | 1,862 | 1,880 | 1,823 | 1,852 | -11 | -0.6% | 510,500 |
751～
800
件表示中 / 3692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 | 227,600円 | +8.3% | +17.9% | 2.64% | 11.80倍 | 1.15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 | 653,000円 | +8.7% | +4.5% | 2.53% | 13.01倍 | 1.15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 |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 |
| サンケン電 | 607,200円 | -49.7% | - | 0.00% | 3.08倍 | 0.94倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 東芝テック | 264,000円 | +4.4% | +36.3% | 1.70% | 5.82倍 | 1.33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２４年にリコーと生産・開発統合 |
市場注目の銘柄
チャート関連のコラム
