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 |
|---|---|---|---|---|---|---|---|
| 2016/10/28 | 1,560 | 1,560 | 1,506 | 1,519 | -47 | -3% | 2,153,000 |
| 2016/10/27 | 1,660 | 1,668 | 1,560 | 1,566 | -166 | -9.6% | 2,586,000 |
| 2016/10/26 | 1,724 | 1,737 | 1,720 | 1,732 | +8 | +0.5% | 366,000 |
| 2016/10/25 | 1,719 | 1,738 | 1,719 | 1,724 | +5 | +0.3% | 227,000 |
| 2016/10/24 | 1,715 | 1,725 | 1,710 | 1,719 | +4 | +0.2% | 360,000 |
| 2016/10/21 | 1,710 | 1,725 | 1,707 | 1,715 | +5 | +0.3% | 502,000 |
| 2016/10/20 | 1,711 | 1,715 | 1,696 | 1,710 | -1 | -0.1% | 403,000 |
| 2016/10/19 | 1,703 | 1,721 | 1,703 | 1,711 | -1 | -0.1% | 392,000 |
| 2016/10/18 | 1,689 | 1,715 | 1,687 | 1,712 | +3 | +0.2% | 330,000 |
| 2016/10/17 | 1,666 | 1,716 | 1,666 | 1,709 | +35 | +2.1% | 286,000 |
| 2016/10/14 | 1,680 | 1,698 | 1,658 | 1,674 | -29 | -1.7% | 592,000 |
| 2016/10/13 | 1,702 | 1,723 | 1,697 | 1,703 | -3 | -0.2% | 692,000 |
| 2016/10/12 | 1,715 | 1,729 | 1,701 | 1,706 | -8 | -0.5% | 423,000 |
| 2016/10/11 | 1,700 | 1,727 | 1,694 | 1,714 | +21 | +1.2% | 589,000 |
| 2016/10/07 | 1,678 | 1,694 | 1,671 | 1,693 | +18 | +1.1% | 530,000 |
| 2016/10/06 | 1,669 | 1,677 | 1,655 | 1,675 | +25 | +1.5% | 397,000 |
| 2016/10/05 | 1,646 | 1,668 | 1,642 | 1,650 | +4 | +0.2% | 331,000 |
| 2016/10/04 | 1,584 | 1,648 | 1,584 | 1,646 | +69 | +4.4% | 592,000 |
| 2016/10/03 | 1,597 | 1,613 | 1,575 | 1,577 | +7 | +0.4% | 273,000 |
| 2016/09/30 | 1,612 | 1,612 | 1,570 | 1,570 | -53 | -3.3% | 303,000 |
| 2016/09/29 | 1,585 | 1,634 | 1,585 | 1,623 | +43 | +2.7% | 413,000 |
| 2016/09/28 | 1,557 | 1,584 | 1,557 | 1,580 | +8 | +0.5% | 402,000 |
| 2016/09/27 | 1,515 | 1,574 | 1,504 | 1,572 | +57 | +3.8% | 544,000 |
| 2016/09/26 | 1,524 | 1,533 | 1,512 | 1,515 | -41 | -2.6% | 426,000 |
| 2016/09/23 | 1,562 | 1,562 | 1,536 | 1,556 | -5 | -0.3% | 267,000 |
| 2016/09/21 | 1,550 | 1,577 | 1,533 | 1,561 | -7 | -0.4% | 507,000 |
| 2016/09/20 | 1,531 | 1,570 | 1,530 | 1,568 | +31 | +2% | 499,000 |
| 2016/09/16 | 1,527 | 1,551 | 1,525 | 1,537 | +15 | +1% | 809,000 |
| 2016/09/15 | 1,503 | 1,529 | 1,490 | 1,522 | +25 | +1.7% | 298,000 |
| 2016/09/14 | 1,495 | 1,517 | 1,489 | 1,497 | -8 | -0.5% | 448,000 |
| 2016/09/13 | 1,536 | 1,538 | 1,502 | 1,505 | -25 | -1.6% | 466,000 |
| 2016/09/12 | 1,554 | 1,563 | 1,525 | 1,530 | -45 | -2.9% | 344,000 |
| 2016/09/09 | 1,534 | 1,585 | 1,534 | 1,575 | +19 | +1.2% | 301,000 |
| 2016/09/08 | 1,563 | 1,566 | 1,538 | 1,556 | -8 | -0.5% | 271,000 |
| 2016/09/07 | 1,535 | 1,571 | 1,503 | 1,564 | +15 | +1% | 511,000 |
| 2016/09/06 | 1,538 | 1,570 | 1,531 | 1,549 | +11 | +0.7% | 354,000 |
| 2016/09/05 | 1,575 | 1,595 | 1,538 | 1,538 | -13 | -0.8% | 410,000 |
| 2016/09/02 | 1,576 | 1,576 | 1,546 | 1,551 | -74 | -4.6% | 769,000 |
| 2016/09/01 | 1,634 | 1,635 | 1,585 | 1,625 | +20 | +1.2% | 247,000 |
| 2016/08/31 | 1,598 | 1,618 | 1,591 | 1,605 | +27 | +1.7% | 275,000 |
| 2016/08/30 | 1,561 | 1,580 | 1,544 | 1,578 | +33 | +2.1% | 133,000 |
| 2016/08/29 | 1,548 | 1,617 | 1,540 | 1,545 | +45 | +3% | 461,000 |
| 2016/08/26 | 1,517 | 1,523 | 1,500 | 1,500 | -36 | -2.3% | 253,000 |
| 2016/08/25 | 1,522 | 1,546 | 1,521 | 1,536 | +15 | +1% | 423,000 |
| 2016/08/24 | 1,602 | 1,624 | 1,515 | 1,521 | -86 | -5.4% | 788,000 |
| 2016/08/23 | 1,646 | 1,646 | 1,606 | 1,607 | -56 | -3.4% | 326,000 |
| 2016/08/22 | 1,678 | 1,678 | 1,656 | 1,663 | -5 | -0.3% | 325,000 |
| 2016/08/19 | 1,630 | 1,672 | 1,628 | 1,668 | +16 | +1% | 382,000 |
| 2016/08/18 | 1,624 | 1,663 | 1,607 | 1,652 | +17 | +1% | 466,000 |
| 2016/08/17 | 1,598 | 1,640 | 1,588 | 1,635 | +6 | +0.4% | 286,000 |
2151～
2200
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
