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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 1,478 | 1,487 | 1,460 | 1,462 | +3 | +0.2% | 389,000 |
| 2017/03/27 | 1,480 | 1,491 | 1,456 | 1,459 | -45 | -3% | 315,000 |
| 2017/03/24 | 1,498 | 1,529 | 1,498 | 1,504 | -1 | -0.1% | 370,000 |
| 2017/03/23 | 1,482 | 1,510 | 1,481 | 1,505 | +29 | +2% | 246,000 |
| 2017/03/22 | 1,485 | 1,485 | 1,467 | 1,476 | -35 | -2.3% | 379,000 |
| 2017/03/21 | 1,516 | 1,524 | 1,509 | 1,511 | -6 | -0.4% | 144,000 |
| 2017/03/17 | 1,541 | 1,541 | 1,517 | 1,517 | -15 | -1% | 218,000 |
| 2017/03/16 | 1,513 | 1,541 | 1,504 | 1,532 | +26 | +1.7% | 385,000 |
| 2017/03/15 | 1,515 | 1,516 | 1,497 | 1,506 | -20 | -1.3% | 242,000 |
| 2017/03/14 | 1,533 | 1,541 | 1,519 | 1,526 | +9 | +0.6% | 228,000 |
| 2017/03/13 | 1,516 | 1,528 | 1,513 | 1,517 | +2 | +0.1% | 181,000 |
| 2017/03/10 | 1,548 | 1,552 | 1,509 | 1,515 | -21 | -1.4% | 419,000 |
| 2017/03/09 | 1,495 | 1,537 | 1,490 | 1,536 | +59 | +4% | 510,000 |
| 2017/03/08 | 1,511 | 1,513 | 1,457 | 1,477 | -23 | -1.5% | 951,000 |
| 2017/03/07 | 1,507 | 1,512 | 1,491 | 1,500 | -15 | -1% | 580,000 |
| 2017/03/06 | 1,526 | 1,529 | 1,507 | 1,515 | -16 | -1% | 364,000 |
| 2017/03/03 | 1,584 | 1,584 | 1,525 | 1,531 | -38 | -2.4% | 960,000 |
| 2017/03/02 | 1,593 | 1,608 | 1,561 | 1,569 | -11 | -0.7% | 437,000 |
| 2017/03/01 | 1,537 | 1,602 | 1,527 | 1,580 | +29 | +1.9% | 1,573,000 |
| 2017/02/28 | 1,539 | 1,562 | 1,532 | 1,551 | ±0 | ±0% | 451,000 |
| 2017/02/27 | 1,551 | 1,557 | 1,530 | 1,551 | -15 | -1% | 212,000 |
| 2017/02/24 | 1,570 | 1,579 | 1,544 | 1,566 | -4 | -0.3% | 526,000 |
| 2017/02/23 | 1,520 | 1,570 | 1,511 | 1,570 | +39 | +2.5% | 559,000 |
| 2017/02/22 | 1,537 | 1,554 | 1,516 | 1,531 | -3 | -0.2% | 404,000 |
| 2017/02/21 | 1,526 | 1,538 | 1,519 | 1,534 | -5 | -0.3% | 269,000 |
| 2017/02/20 | 1,459 | 1,541 | 1,456 | 1,539 | +50 | +3.4% | 832,000 |
| 2017/02/17 | 1,499 | 1,499 | 1,472 | 1,489 | -22 | -1.5% | 510,000 |
| 2017/02/16 | 1,525 | 1,525 | 1,492 | 1,511 | +9 | +0.6% | 258,000 |
| 2017/02/15 | 1,516 | 1,532 | 1,497 | 1,502 | +4 | +0.3% | 369,000 |
| 2017/02/14 | 1,535 | 1,535 | 1,498 | 1,498 | -29 | -1.9% | 495,000 |
| 2017/02/13 | 1,503 | 1,533 | 1,500 | 1,527 | +33 | +2.2% | 800,000 |
| 2017/02/10 | 1,494 | 1,497 | 1,482 | 1,494 | +26 | +1.8% | 684,000 |
| 2017/02/09 | 1,480 | 1,509 | 1,462 | 1,468 | -31 | -2.1% | 767,000 |
| 2017/02/08 | 1,442 | 1,500 | 1,438 | 1,499 | +44 | +3% | 1,469,000 |
| 2017/02/07 | 1,390 | 1,467 | 1,389 | 1,455 | +76 | +5.5% | 1,423,000 |
| 2017/02/06 | 1,377 | 1,382 | 1,362 | 1,379 | +10 | +0.7% | 321,000 |
| 2017/02/03 | 1,395 | 1,396 | 1,361 | 1,369 | -26 | -1.9% | 631,000 |
| 2017/02/02 | 1,438 | 1,445 | 1,391 | 1,395 | -25 | -1.8% | 586,000 |
| 2017/02/01 | 1,385 | 1,423 | 1,370 | 1,420 | +38 | +2.7% | 832,000 |
| 2017/01/31 | 1,398 | 1,402 | 1,378 | 1,382 | -46 | -3.2% | 1,121,000 |
| 2017/01/30 | 1,452 | 1,453 | 1,420 | 1,428 | -24 | -1.7% | 1,128,000 |
| 2017/01/27 | 1,472 | 1,484 | 1,442 | 1,452 | -25 | -1.7% | 1,282,000 |
| 2017/01/26 | 1,545 | 1,588 | 1,469 | 1,477 | -183 | -11% | 3,087,000 |
| 2017/01/25 | 1,680 | 1,680 | 1,633 | 1,660 | +18 | +1.1% | 1,204,000 |
| 2017/01/24 | 1,637 | 1,696 | 1,620 | 1,642 | +22 | +1.4% | 1,358,000 |
| 2017/01/23 | 1,590 | 1,636 | 1,579 | 1,620 | +55 | +3.5% | 950,000 |
| 2017/01/20 | 1,570 | 1,571 | 1,558 | 1,565 | +8 | +0.5% | 774,000 |
| 2017/01/19 | 1,600 | 1,619 | 1,549 | 1,557 | -90 | -5.5% | 2,130,000 |
| 2017/01/18 | 1,663 | 1,686 | 1,635 | 1,647 | -46 | -2.7% | 525,000 |
| 2017/01/17 | 1,677 | 1,712 | 1,664 | 1,693 | -24 | -1.4% | 510,000 |
2051～
2100
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
