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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,738 | 2,742 | 2,702 | 2,721 | -30 | -1.1% | 164,000 |
| 2025/01/16 | 2,802 | 2,834 | 2,721 | 2,751 | -29 | -1% | 175,600 |
| 2025/01/15 | 2,816 | 2,864 | 2,774 | 2,780 | -35 | -1.2% | 150,400 |
| 2025/01/14 | 2,825 | 2,833 | 2,800 | 2,815 | -29 | -1% | 173,100 |
| 2025/01/10 | 2,800 | 2,880 | 2,800 | 2,844 | -6 | -0.2% | 174,600 |
| 2025/01/09 | 2,867 | 2,896 | 2,844 | 2,850 | -40 | -1.4% | 189,100 |
| 2025/01/08 | 2,927 | 2,928 | 2,877 | 2,890 | -24 | -0.8% | 154,700 |
| 2025/01/07 | 2,939 | 2,944 | 2,870 | 2,914 | +67 | +2.4% | 268,700 |
| 2025/01/06 | 3,000 | 3,015 | 2,829 | 2,847 | -132 | -4.4% | 220,500 |
| 2024/12/30 | 2,949 | 3,000 | 2,946 | 2,979 | +49 | +1.7% | 308,300 |
| 2024/12/27 | 2,908 | 2,951 | 2,881 | 2,930 | +22 | +0.8% | 187,300 |
| 2024/12/26 | 2,847 | 2,926 | 2,826 | 2,908 | +49 | +1.7% | 206,900 |
| 2024/12/25 | 2,819 | 2,859 | 2,809 | 2,859 | +56 | +2% | 171,200 |
| 2024/12/24 | 2,800 | 2,809 | 2,773 | 2,803 | -20 | -0.7% | 74,500 |
| 2024/12/23 | 2,773 | 2,828 | 2,767 | 2,823 | +52 | +1.9% | 89,900 |
| 2024/12/20 | 2,786 | 2,808 | 2,765 | 2,771 | -8 | -0.3% | 150,800 |
| 2024/12/19 | 2,749 | 2,800 | 2,715 | 2,779 | -6 | -0.2% | 140,500 |
| 2024/12/18 | 2,785 | 2,820 | 2,772 | 2,785 | +38 | +1.4% | 162,900 |
| 2024/12/17 | 2,703 | 2,786 | 2,700 | 2,747 | +76 | +2.8% | 238,500 |
| 2024/12/16 | 2,675 | 2,703 | 2,671 | 2,671 | +1 | ±0% | 74,600 |
| 2024/12/13 | 2,635 | 2,670 | 2,627 | 2,670 | ±0 | ±0% | 92,900 |
| 2024/12/12 | 2,710 | 2,719 | 2,667 | 2,670 | -23 | -0.9% | 95,600 |
| 2024/12/11 | 2,635 | 2,693 | 2,627 | 2,693 | +40 | +1.5% | 80,100 |
| 2024/12/10 | 2,705 | 2,707 | 2,640 | 2,653 | -20 | -0.7% | 140,100 |
| 2024/12/09 | 2,670 | 2,702 | 2,656 | 2,673 | +6 | +0.2% | 73,100 |
| 2024/12/06 | 2,675 | 2,678 | 2,645 | 2,667 | -7 | -0.3% | 74,100 |
| 2024/12/05 | 2,629 | 2,712 | 2,611 | 2,674 | +46 | +1.8% | 139,300 |
| 2024/12/04 | 2,608 | 2,643 | 2,602 | 2,628 | +3 | +0.1% | 183,000 |
| 2024/12/03 | 2,619 | 2,654 | 2,619 | 2,625 | +10 | +0.4% | 138,200 |
| 2024/12/02 | 2,601 | 2,639 | 2,601 | 2,615 | +8 | +0.3% | 105,200 |
| 2024/11/29 | 2,600 | 2,619 | 2,580 | 2,607 | -19 | -0.7% | 69,800 |
| 2024/11/28 | 2,591 | 2,626 | 2,584 | 2,626 | +34 | +1.3% | 78,900 |
| 2024/11/27 | 2,634 | 2,656 | 2,586 | 2,592 | -52 | -2% | 124,100 |
| 2024/11/26 | 2,652 | 2,666 | 2,624 | 2,644 | +3 | +0.1% | 98,700 |
| 2024/11/25 | 2,712 | 2,712 | 2,638 | 2,641 | -54 | -2% | 269,000 |
| 2024/11/22 | 2,717 | 2,719 | 2,692 | 2,695 | +12 | +0.4% | 91,500 |
| 2024/11/21 | 2,676 | 2,723 | 2,664 | 2,683 | -7 | -0.3% | 186,600 |
| 2024/11/20 | 2,680 | 2,699 | 2,663 | 2,690 | +20 | +0.7% | 124,800 |
| 2024/11/19 | 2,724 | 2,724 | 2,649 | 2,670 | -7 | -0.3% | 298,700 |
| 2024/11/18 | 2,777 | 2,798 | 2,672 | 2,677 | -108 | -3.9% | 303,000 |
| 2024/11/15 | 2,843 | 2,882 | 2,785 | 2,785 | -32 | -1.1% | 231,200 |
| 2024/11/14 | 2,836 | 2,846 | 2,817 | 2,817 | -3 | -0.1% | 163,200 |
| 2024/11/13 | 2,803 | 2,840 | 2,786 | 2,820 | -23 | -0.8% | 175,000 |
| 2024/11/12 | 2,852 | 2,880 | 2,821 | 2,843 | +14 | +0.5% | 155,900 |
| 2024/11/11 | 2,774 | 2,839 | 2,769 | 2,829 | +5 | +0.2% | 134,000 |
| 2024/11/08 | 2,900 | 2,915 | 2,807 | 2,824 | -48 | -1.7% | 168,400 |
| 2024/11/07 | 2,850 | 2,884 | 2,833 | 2,872 | +98 | +3.5% | 292,400 |
| 2024/11/06 | 2,800 | 2,850 | 2,774 | 2,774 | -26 | -0.9% | 236,200 |
| 2024/11/05 | 2,750 | 2,800 | 2,700 | 2,800 | +30 | +1.1% | 295,300 |
| 2024/11/01 | 2,785 | 2,825 | 2,756 | 2,770 | -100 | -3.5% | 238,100 |
101～
150
件表示中 / 3721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 | 240,700円 | +8.3% | +17.9% | 2.49% | 12.48倍 | 1.21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 | 457,500円 | +27.6% | +33.9% | 1.79% | 16.12倍 | 3.57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 |
| ＪＶＣＫＷ | 109,000円 | -3.3% | -17.0% | 1.65% | 11.40倍 | 1.28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 |
| メイコー | 631,000円 | +3.0% | +1.3% | 1.43% | 10.66倍 | 1.60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 |
| エレコム | 181,300円 | +10.2% | +12.2% | 2.87% | 13.64倍 | 1.68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
