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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 1,499 | 1,504 | 1,481 | 1,500 | -28 | -1.8% | 307,000 |
| 2018/04/02 | 1,530 | 1,546 | 1,519 | 1,528 | +23 | +1.5% | 562,000 |
| 2018/03/30 | 1,504 | 1,518 | 1,490 | 1,505 | +19 | +1.3% | 651,000 |
| 2018/03/29 | 1,512 | 1,517 | 1,473 | 1,486 | -6 | -0.4% | 684,000 |
| 2018/03/28 | 1,489 | 1,497 | 1,471 | 1,492 | -27 | -1.8% | 471,000 |
| 2018/03/27 | 1,470 | 1,525 | 1,470 | 1,519 | +15 | +1% | 667,000 |
| 2018/03/26 | 1,487 | 1,505 | 1,475 | 1,504 | -10 | -0.7% | 559,000 |
| 2018/03/23 | 1,542 | 1,554 | 1,512 | 1,514 | -90 | -5.6% | 729,000 |
| 2018/03/22 | 1,575 | 1,607 | 1,575 | 1,604 | +20 | +1.3% | 493,000 |
| 2018/03/20 | 1,564 | 1,586 | 1,562 | 1,584 | -1 | -0.1% | 313,000 |
| 2018/03/19 | 1,590 | 1,607 | 1,577 | 1,585 | -13 | -0.8% | 364,000 |
| 2018/03/16 | 1,614 | 1,623 | 1,593 | 1,598 | -14 | -0.9% | 370,000 |
| 2018/03/15 | 1,601 | 1,624 | 1,581 | 1,612 | -9 | -0.6% | 351,000 |
| 2018/03/14 | 1,583 | 1,623 | 1,581 | 1,621 | +8 | +0.5% | 538,000 |
| 2018/03/13 | 1,590 | 1,613 | 1,578 | 1,613 | ±0 | ±0% | 583,000 |
| 2018/03/12 | 1,607 | 1,637 | 1,607 | 1,613 | +46 | +2.9% | 741,000 |
| 2018/03/09 | 1,557 | 1,588 | 1,550 | 1,567 | +18 | +1.2% | 650,000 |
| 2018/03/08 | 1,543 | 1,564 | 1,541 | 1,549 | +20 | +1.3% | 379,000 |
| 2018/03/07 | 1,541 | 1,544 | 1,523 | 1,529 | -15 | -1% | 558,000 |
| 2018/03/06 | 1,553 | 1,577 | 1,543 | 1,544 | +19 | +1.2% | 589,000 |
| 2018/03/05 | 1,538 | 1,547 | 1,517 | 1,525 | -16 | -1% | 911,000 |
| 2018/03/02 | 1,529 | 1,557 | 1,526 | 1,541 | -26 | -1.7% | 628,000 |
| 2018/03/01 | 1,610 | 1,618 | 1,560 | 1,567 | -66 | -4% | 1,093,000 |
| 2018/02/28 | 1,639 | 1,654 | 1,633 | 1,633 | -6 | -0.4% | 808,000 |
| 2018/02/27 | 1,621 | 1,649 | 1,614 | 1,639 | +58 | +3.7% | 964,000 |
| 2018/02/26 | 1,610 | 1,610 | 1,578 | 1,581 | +6 | +0.4% | 457,000 |
| 2018/02/23 | 1,567 | 1,579 | 1,560 | 1,575 | +19 | +1.2% | 597,000 |
| 2018/02/22 | 1,588 | 1,588 | 1,547 | 1,556 | -29 | -1.8% | 622,000 |
| 2018/02/21 | 1,575 | 1,596 | 1,570 | 1,585 | +11 | +0.7% | 847,000 |
| 2018/02/20 | 1,598 | 1,598 | 1,567 | 1,574 | -50 | -3.1% | 791,000 |
| 2018/02/19 | 1,600 | 1,629 | 1,595 | 1,624 | +39 | +2.5% | 541,000 |
| 2018/02/16 | 1,571 | 1,590 | 1,559 | 1,585 | +15 | +1% | 694,000 |
| 2018/02/15 | 1,573 | 1,599 | 1,564 | 1,570 | +20 | +1.3% | 705,000 |
| 2018/02/14 | 1,580 | 1,588 | 1,532 | 1,550 | -14 | -0.9% | 871,000 |
| 2018/02/13 | 1,615 | 1,624 | 1,562 | 1,564 | -16 | -1% | 846,000 |
| 2018/02/09 | 1,558 | 1,588 | 1,558 | 1,580 | -46 | -2.8% | 731,000 |
| 2018/02/08 | 1,628 | 1,649 | 1,606 | 1,626 | -2 | -0.1% | 787,000 |
| 2018/02/07 | 1,690 | 1,691 | 1,628 | 1,628 | +4 | +0.2% | 1,028,000 |
| 2018/02/06 | 1,635 | 1,649 | 1,581 | 1,624 | -93 | -5.4% | 1,289,000 |
| 2018/02/05 | 1,732 | 1,742 | 1,712 | 1,717 | -73 | -4.1% | 857,000 |
| 2018/02/02 | 1,801 | 1,828 | 1,777 | 1,790 | -45 | -2.5% | 953,000 |
| 2018/02/01 | 1,857 | 1,859 | 1,802 | 1,835 | +4 | +0.2% | 1,061,000 |
| 2018/01/31 | 1,772 | 1,858 | 1,758 | 1,831 | +58 | +3.3% | 1,820,000 |
| 2018/01/30 | 1,822 | 1,870 | 1,764 | 1,773 | -49 | -2.7% | 3,699,000 |
| 2018/01/29 | 1,813 | 1,828 | 1,781 | 1,822 | -6 | -0.3% | 1,898,000 |
| 2018/01/26 | 1,855 | 1,861 | 1,818 | 1,828 | -31 | -1.7% | 1,175,000 |
| 2018/01/25 | 1,906 | 1,923 | 1,849 | 1,859 | -87 | -4.5% | 1,730,000 |
| 2018/01/24 | 1,954 | 1,957 | 1,939 | 1,946 | -22 | -1.1% | 553,000 |
| 2018/01/23 | 1,933 | 1,971 | 1,923 | 1,968 | +60 | +3.1% | 597,000 |
| 2018/01/22 | 1,900 | 1,909 | 1,885 | 1,908 | -11 | -0.6% | 573,000 |
1801～
1850
件表示中 / 3764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 | 247,300円 | +8.3% | +17.9% | 2.43% | 12.82倍 | 1.25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 |
| ウシオ電 | 211,400円 | -4.3% | -15.7% | 3.31% | 25.73倍 | 0.90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 |
| フェローテック | 373,500円 | +3.9% | +1.7% | 3.96% | 10.93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 |
| 日清紡ＨＤ | 101,900円 | +2.3% | -11.5% | 3.53% | 14.47倍 | 0.60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 |
| マイクロニクス | 429,000円 | +23.8% | +8.6% | 1.68% | 18.08倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
