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 |
|---|---|---|---|---|---|---|---|
| 2017/06/09 | 1,527 | 1,554 | 1,514 | 1,541 | +8 | +0.5% | 896,000 |
| 2017/06/08 | 1,521 | 1,548 | 1,511 | 1,533 | +23 | +1.5% | 734,000 |
| 2017/06/07 | 1,481 | 1,514 | 1,481 | 1,510 | +22 | +1.5% | 519,000 |
| 2017/06/06 | 1,498 | 1,500 | 1,485 | 1,488 | -23 | -1.5% | 355,000 |
| 2017/06/05 | 1,535 | 1,546 | 1,505 | 1,511 | -17 | -1.1% | 501,000 |
| 2017/06/02 | 1,492 | 1,529 | 1,492 | 1,528 | +42 | +2.8% | 627,000 |
| 2017/06/01 | 1,485 | 1,501 | 1,485 | 1,486 | -1 | -0.1% | 372,000 |
| 2017/05/31 | 1,500 | 1,509 | 1,486 | 1,487 | -18 | -1.2% | 499,000 |
| 2017/05/30 | 1,510 | 1,518 | 1,484 | 1,505 | +1 | +0.1% | 807,000 |
| 2017/05/29 | 1,494 | 1,533 | 1,487 | 1,504 | +14 | +0.9% | 1,019,000 |
| 2017/05/26 | 1,475 | 1,496 | 1,466 | 1,490 | +14 | +0.9% | 552,000 |
| 2017/05/25 | 1,499 | 1,505 | 1,476 | 1,476 | -17 | -1.1% | 444,000 |
| 2017/05/24 | 1,491 | 1,498 | 1,486 | 1,493 | +6 | +0.4% | 332,000 |
| 2017/05/23 | 1,510 | 1,510 | 1,483 | 1,487 | +4 | +0.3% | 197,000 |
| 2017/05/22 | 1,515 | 1,515 | 1,480 | 1,483 | -18 | -1.2% | 548,000 |
| 2017/05/19 | 1,478 | 1,503 | 1,477 | 1,501 | +31 | +2.1% | 587,000 |
| 2017/05/18 | 1,450 | 1,474 | 1,435 | 1,470 | -23 | -1.5% | 919,000 |
| 2017/05/17 | 1,520 | 1,532 | 1,492 | 1,493 | -30 | -2% | 683,000 |
| 2017/05/16 | 1,516 | 1,527 | 1,504 | 1,523 | +7 | +0.5% | 661,000 |
| 2017/05/15 | 1,530 | 1,534 | 1,495 | 1,516 | -19 | -1.2% | 1,015,000 |
| 2017/05/12 | 1,554 | 1,554 | 1,526 | 1,535 | -29 | -1.9% | 723,000 |
| 2017/05/11 | 1,583 | 1,595 | 1,557 | 1,564 | -19 | -1.2% | 619,000 |
| 2017/05/10 | 1,576 | 1,598 | 1,558 | 1,583 | +3 | +0.2% | 1,042,000 |
| 2017/05/09 | 1,593 | 1,601 | 1,572 | 1,580 | -13 | -0.8% | 832,000 |
| 2017/05/08 | 1,591 | 1,599 | 1,570 | 1,593 | +18 | +1.1% | 1,017,000 |
| 2017/05/02 | 1,550 | 1,586 | 1,546 | 1,575 | +30 | +1.9% | 860,000 |
| 2017/05/01 | 1,502 | 1,548 | 1,502 | 1,545 | +21 | +1.4% | 734,000 |
| 2017/04/28 | 1,516 | 1,538 | 1,508 | 1,524 | -7 | -0.5% | 1,370,000 |
| 2017/04/27 | 1,520 | 1,552 | 1,497 | 1,531 | +70 | +4.8% | 2,760,000 |
| 2017/04/26 | 1,440 | 1,478 | 1,425 | 1,461 | +49 | +3.5% | 1,452,000 |
| 2017/04/25 | 1,389 | 1,420 | 1,375 | 1,412 | +39 | +2.8% | 562,000 |
| 2017/04/24 | 1,376 | 1,398 | 1,372 | 1,373 | +6 | +0.4% | 639,000 |
| 2017/04/21 | 1,370 | 1,379 | 1,350 | 1,367 | +18 | +1.3% | 555,000 |
| 2017/04/20 | 1,296 | 1,362 | 1,296 | 1,349 | +57 | +4.4% | 800,000 |
| 2017/04/19 | 1,315 | 1,317 | 1,291 | 1,292 | -15 | -1.1% | 647,000 |
| 2017/04/18 | 1,318 | 1,334 | 1,291 | 1,307 | -2 | -0.2% | 653,000 |
| 2017/04/17 | 1,309 | 1,331 | 1,305 | 1,309 | -24 | -1.8% | 348,000 |
| 2017/04/14 | 1,338 | 1,355 | 1,329 | 1,333 | -5 | -0.4% | 390,000 |
| 2017/04/13 | 1,313 | 1,340 | 1,304 | 1,338 | -5 | -0.4% | 390,000 |
| 2017/04/12 | 1,373 | 1,373 | 1,341 | 1,343 | -32 | -2.3% | 623,000 |
| 2017/04/11 | 1,373 | 1,381 | 1,366 | 1,375 | -16 | -1.2% | 247,000 |
| 2017/04/10 | 1,386 | 1,400 | 1,383 | 1,391 | +13 | +0.9% | 429,000 |
| 2017/04/07 | 1,386 | 1,406 | 1,371 | 1,378 | -7 | -0.5% | 415,000 |
| 2017/04/06 | 1,400 | 1,400 | 1,375 | 1,385 | -18 | -1.3% | 437,000 |
| 2017/04/05 | 1,391 | 1,415 | 1,391 | 1,403 | +3 | +0.2% | 440,000 |
| 2017/04/04 | 1,419 | 1,419 | 1,386 | 1,400 | -27 | -1.9% | 366,000 |
| 2017/04/03 | 1,430 | 1,437 | 1,409 | 1,427 | -2 | -0.1% | 400,000 |
| 2017/03/31 | 1,460 | 1,469 | 1,429 | 1,429 | -16 | -1.1% | 337,000 |
| 2017/03/30 | 1,451 | 1,462 | 1,441 | 1,445 | -17 | -1.2% | 196,000 |
| 2017/03/29 | 1,456 | 1,478 | 1,454 | 1,462 | ±0 | ±0% | 212,000 |
2001～
2050
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
