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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,774 | 1,779 | 1,754 | 1,766 | +7 | +0.4% | 404,000 |
| 2017/09/29 | 1,768 | 1,770 | 1,742 | 1,759 | -3 | -0.2% | 824,000 |
| 2017/09/28 | 1,744 | 1,763 | 1,729 | 1,762 | +58 | +3.4% | 786,000 |
| 2017/09/27 | 1,704 | 1,710 | 1,688 | 1,704 | -6 | -0.4% | 681,000 |
| 2017/09/26 | 1,744 | 1,744 | 1,702 | 1,710 | -40 | -2.3% | 634,000 |
| 2017/09/25 | 1,770 | 1,770 | 1,745 | 1,750 | -3 | -0.2% | 426,000 |
| 2017/09/22 | 1,769 | 1,769 | 1,730 | 1,753 | +3 | +0.2% | 487,000 |
| 2017/09/21 | 1,848 | 1,848 | 1,750 | 1,750 | -89 | -4.8% | 1,048,000 |
| 2017/09/20 | 1,840 | 1,843 | 1,817 | 1,839 | +16 | +0.9% | 567,000 |
| 2017/09/19 | 1,829 | 1,843 | 1,815 | 1,823 | +34 | +1.9% | 822,000 |
| 2017/09/15 | 1,727 | 1,789 | 1,720 | 1,789 | +63 | +3.7% | 1,018,000 |
| 2017/09/14 | 1,757 | 1,757 | 1,710 | 1,726 | -7 | -0.4% | 917,000 |
| 2017/09/13 | 1,771 | 1,778 | 1,724 | 1,733 | -38 | -2.1% | 805,000 |
| 2017/09/12 | 1,753 | 1,774 | 1,745 | 1,771 | +39 | +2.3% | 649,000 |
| 2017/09/11 | 1,715 | 1,744 | 1,713 | 1,732 | +38 | +2.2% | 388,000 |
| 2017/09/08 | 1,695 | 1,709 | 1,690 | 1,694 | -19 | -1.1% | 460,000 |
| 2017/09/07 | 1,755 | 1,755 | 1,709 | 1,713 | -33 | -1.9% | 670,000 |
| 2017/09/06 | 1,723 | 1,752 | 1,718 | 1,746 | -15 | -0.9% | 536,000 |
| 2017/09/05 | 1,779 | 1,797 | 1,754 | 1,761 | -18 | -1% | 415,000 |
| 2017/09/04 | 1,789 | 1,797 | 1,763 | 1,779 | -10 | -0.6% | 381,000 |
| 2017/09/01 | 1,805 | 1,810 | 1,773 | 1,789 | -30 | -1.6% | 1,025,000 |
| 2017/08/31 | 1,855 | 1,856 | 1,810 | 1,819 | -36 | -1.9% | 634,000 |
| 2017/08/30 | 1,878 | 1,887 | 1,835 | 1,855 | -6 | -0.3% | 1,326,000 |
| 2017/08/29 | 1,797 | 1,865 | 1,791 | 1,861 | +51 | +2.8% | 1,081,000 |
| 2017/08/28 | 1,801 | 1,826 | 1,793 | 1,810 | +13 | +0.7% | 706,000 |
| 2017/08/25 | 1,806 | 1,828 | 1,790 | 1,797 | ±0 | ±0% | 846,000 |
| 2017/08/24 | 1,777 | 1,806 | 1,770 | 1,797 | +16 | +0.9% | 1,132,000 |
| 2017/08/23 | 1,708 | 1,797 | 1,702 | 1,781 | +113 | +6.8% | 1,641,000 |
| 2017/08/22 | 1,650 | 1,670 | 1,646 | 1,668 | +21 | +1.3% | 768,000 |
| 2017/08/21 | 1,645 | 1,651 | 1,632 | 1,647 | +8 | +0.5% | 420,000 |
| 2017/08/18 | 1,660 | 1,670 | 1,636 | 1,639 | -59 | -3.5% | 642,000 |
| 2017/08/17 | 1,708 | 1,719 | 1,694 | 1,698 | -10 | -0.6% | 616,000 |
| 2017/08/16 | 1,703 | 1,719 | 1,701 | 1,708 | +11 | +0.6% | 570,000 |
| 2017/08/15 | 1,680 | 1,709 | 1,680 | 1,697 | +19 | +1.1% | 613,000 |
| 2017/08/14 | 1,664 | 1,687 | 1,660 | 1,678 | -16 | -0.9% | 795,000 |
| 2017/08/10 | 1,737 | 1,756 | 1,687 | 1,694 | -48 | -2.8% | 959,000 |
| 2017/08/09 | 1,783 | 1,783 | 1,733 | 1,742 | -45 | -2.5% | 526,000 |
| 2017/08/08 | 1,760 | 1,795 | 1,752 | 1,787 | +25 | +1.4% | 641,000 |
| 2017/08/07 | 1,767 | 1,769 | 1,753 | 1,762 | +12 | +0.7% | 355,000 |
| 2017/08/04 | 1,738 | 1,759 | 1,729 | 1,750 | +3 | +0.2% | 467,000 |
| 2017/08/03 | 1,766 | 1,766 | 1,719 | 1,747 | -19 | -1.1% | 579,000 |
| 2017/08/02 | 1,731 | 1,776 | 1,725 | 1,766 | +53 | +3.1% | 861,000 |
| 2017/08/01 | 1,743 | 1,746 | 1,698 | 1,713 | -29 | -1.7% | 812,000 |
| 2017/07/31 | 1,762 | 1,781 | 1,740 | 1,742 | -20 | -1.1% | 677,000 |
| 2017/07/28 | 1,800 | 1,813 | 1,756 | 1,762 | -53 | -2.9% | 1,007,000 |
| 2017/07/27 | 1,780 | 1,840 | 1,776 | 1,815 | +95 | +5.5% | 2,341,000 |
| 2017/07/26 | 1,653 | 1,733 | 1,645 | 1,720 | +91 | +5.6% | 1,740,000 |
| 2017/07/25 | 1,657 | 1,657 | 1,613 | 1,629 | -23 | -1.4% | 826,000 |
| 2017/07/24 | 1,654 | 1,654 | 1,636 | 1,652 | +6 | +0.4% | 562,000 |
| 2017/07/21 | 1,634 | 1,648 | 1,627 | 1,646 | +22 | +1.4% | 338,000 |
1851～
1900
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
