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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 1,900 | 1,929 | 1,890 | 1,923 | +14 | +0.7% | 441,000 |
| 2018/01/16 | 1,895 | 1,913 | 1,875 | 1,909 | +9 | +0.5% | 571,000 |
| 2018/01/15 | 1,902 | 1,920 | 1,896 | 1,900 | +3 | +0.2% | 212,000 |
| 2018/01/12 | 1,910 | 1,920 | 1,892 | 1,897 | -11 | -0.6% | 444,000 |
| 2018/01/11 | 1,912 | 1,925 | 1,882 | 1,908 | -13 | -0.7% | 313,000 |
| 2018/01/10 | 1,961 | 1,966 | 1,916 | 1,921 | -43 | -2.2% | 609,000 |
| 2018/01/09 | 1,971 | 1,974 | 1,957 | 1,964 | +15 | +0.8% | 399,000 |
| 2018/01/05 | 1,980 | 1,985 | 1,943 | 1,949 | -20 | -1% | 505,000 |
| 2018/01/04 | 1,947 | 1,969 | 1,934 | 1,969 | +62 | +3.3% | 560,000 |
| 2017/12/29 | 1,918 | 1,923 | 1,901 | 1,907 | +21 | +1.1% | 400,000 |
| 2017/12/28 | 1,906 | 1,918 | 1,883 | 1,886 | +20 | +1.1% | 412,000 |
| 2017/12/27 | 1,875 | 1,880 | 1,856 | 1,866 | -8 | -0.4% | 824,000 |
| 2017/12/26 | 1,900 | 1,900 | 1,869 | 1,874 | -8 | -0.4% | 480,000 |
| 2017/12/25 | 1,923 | 1,923 | 1,870 | 1,882 | -41 | -2.1% | 656,000 |
| 2017/12/22 | 1,940 | 1,940 | 1,912 | 1,923 | -7 | -0.4% | 341,000 |
| 2017/12/21 | 1,943 | 1,945 | 1,912 | 1,930 | -3 | -0.2% | 427,000 |
| 2017/12/20 | 1,906 | 1,935 | 1,888 | 1,933 | +33 | +1.7% | 545,000 |
| 2017/12/19 | 1,952 | 1,965 | 1,895 | 1,900 | -44 | -2.3% | 789,000 |
| 2017/12/18 | 1,899 | 1,946 | 1,890 | 1,944 | +67 | +3.6% | 630,000 |
| 2017/12/15 | 1,909 | 1,916 | 1,857 | 1,877 | -49 | -2.5% | 590,000 |
| 2017/12/14 | 1,903 | 1,928 | 1,899 | 1,926 | +23 | +1.2% | 437,000 |
| 2017/12/13 | 1,915 | 1,924 | 1,892 | 1,903 | -26 | -1.3% | 500,000 |
| 2017/12/12 | 1,991 | 1,991 | 1,923 | 1,929 | -42 | -2.1% | 671,000 |
| 2017/12/11 | 1,950 | 1,971 | 1,918 | 1,971 | +31 | +1.6% | 514,000 |
| 2017/12/08 | 1,966 | 1,968 | 1,908 | 1,940 | +10 | +0.5% | 624,000 |
| 2017/12/07 | 1,881 | 1,932 | 1,881 | 1,930 | +46 | +2.4% | 900,000 |
| 2017/12/06 | 1,946 | 1,951 | 1,874 | 1,884 | -35 | -1.8% | 596,000 |
| 2017/12/05 | 1,945 | 1,945 | 1,903 | 1,919 | -48 | -2.4% | 882,000 |
| 2017/12/04 | 2,016 | 2,017 | 1,961 | 1,967 | -37 | -1.8% | 652,000 |
| 2017/12/01 | 2,019 | 2,042 | 1,982 | 2,004 | -11 | -0.5% | 723,000 |
| 2017/11/30 | 2,048 | 2,082 | 1,993 | 2,015 | -67 | -3.2% | 821,000 |
| 2017/11/29 | 2,121 | 2,121 | 2,067 | 2,082 | -13 | -0.6% | 658,000 |
| 2017/11/28 | 2,150 | 2,150 | 2,094 | 2,095 | -69 | -3.2% | 535,000 |
| 2017/11/27 | 2,234 | 2,235 | 2,159 | 2,164 | -61 | -2.7% | 452,000 |
| 2017/11/24 | 2,201 | 2,231 | 2,194 | 2,225 | +37 | +1.7% | 387,000 |
| 2017/11/22 | 2,197 | 2,203 | 2,184 | 2,188 | +10 | +0.5% | 388,000 |
| 2017/11/21 | 2,161 | 2,207 | 2,159 | 2,178 | +40 | +1.9% | 498,000 |
| 2017/11/20 | 2,130 | 2,158 | 2,127 | 2,138 | +7 | +0.3% | 357,000 |
| 2017/11/17 | 2,156 | 2,175 | 2,126 | 2,131 | -20 | -0.9% | 579,000 |
| 2017/11/16 | 2,091 | 2,159 | 2,091 | 2,151 | +32 | +1.5% | 664,000 |
| 2017/11/15 | 2,162 | 2,188 | 2,106 | 2,119 | -64 | -2.9% | 689,000 |
| 2017/11/14 | 2,157 | 2,192 | 2,153 | 2,183 | -3 | -0.1% | 466,000 |
| 2017/11/13 | 2,177 | 2,217 | 2,159 | 2,186 | -1 | ±0% | 820,000 |
| 2017/11/10 | 2,136 | 2,200 | 2,118 | 2,187 | +23 | +1.1% | 749,000 |
| 2017/11/09 | 2,179 | 2,219 | 2,129 | 2,164 | +33 | +1.5% | 1,384,000 |
| 2017/11/08 | 2,152 | 2,157 | 2,127 | 2,131 | -55 | -2.5% | 1,021,000 |
| 2017/11/07 | 2,121 | 2,187 | 2,116 | 2,186 | +35 | +1.6% | 664,000 |
| 2017/11/06 | 2,123 | 2,171 | 2,123 | 2,151 | +37 | +1.8% | 934,000 |
| 2017/11/02 | 2,121 | 2,134 | 2,098 | 2,114 | -2 | -0.1% | 863,000 |
| 2017/11/01 | 2,081 | 2,118 | 2,077 | 2,116 | +52 | +2.5% | 979,000 |
1801～
1850
件表示中 / 3712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 | 250,700円 | +8.3% | +17.9% | 2.39% | 13.00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 |
| サンケン電 | 809,700円 | -26.7% | - | 0.00% | - | 1.20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 |
| ＪＶＣＫＷ | 115,000円 | -3.3% | -17.0% | 1.57% | 12.16倍 | 1.36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 |
| 東芝テック | 289,700円 | -0.4% | -23.7% | 1.55% | 17.05倍 | 1.42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 |
| ウシオ電 | 174,700円 | -4.3% | -15.7% | 4.01% | 21.98倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
