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 |
|---|---|---|---|---|---|---|---|
| 2016/03/18 | 1,295 | 1,300 | 1,236 | 1,291 | -11 | -0.8% | 1,264,000 |
| 2016/03/17 | 1,305 | 1,322 | 1,280 | 1,302 | +2 | +0.2% | 1,283,000 |
| 2016/03/16 | 1,265 | 1,321 | 1,259 | 1,300 | +34 | +2.7% | 1,042,000 |
| 2016/03/15 | 1,274 | 1,278 | 1,242 | 1,266 | -11 | -0.9% | 768,000 |
| 2016/03/14 | 1,270 | 1,285 | 1,258 | 1,277 | +37 | +3% | 614,000 |
| 2016/03/11 | 1,203 | 1,243 | 1,186 | 1,240 | +23 | +1.9% | 780,000 |
| 2016/03/10 | 1,216 | 1,239 | 1,192 | 1,217 | +1 | +0.1% | 992,000 |
| 2016/03/09 | 1,231 | 1,234 | 1,198 | 1,216 | -57 | -4.5% | 1,071,000 |
| 2016/03/08 | 1,289 | 1,324 | 1,241 | 1,273 | -3 | -0.2% | 779,000 |
| 2016/03/07 | 1,328 | 1,329 | 1,271 | 1,276 | -30 | -2.3% | 911,000 |
| 2016/03/04 | 1,263 | 1,348 | 1,250 | 1,306 | +48 | +3.8% | 1,380,000 |
| 2016/03/03 | 1,217 | 1,261 | 1,217 | 1,258 | +26 | +2.1% | 1,197,000 |
| 2016/03/02 | 1,204 | 1,258 | 1,188 | 1,232 | +78 | +6.8% | 1,862,000 |
| 2016/03/01 | 1,157 | 1,159 | 1,120 | 1,154 | -21 | -1.8% | 1,199,000 |
| 2016/02/29 | 1,189 | 1,220 | 1,172 | 1,175 | +27 | +2.4% | 1,312,000 |
| 2016/02/26 | 1,145 | 1,180 | 1,142 | 1,148 | +24 | +2.1% | 1,057,000 |
| 2016/02/25 | 1,112 | 1,126 | 1,098 | 1,124 | +39 | +3.6% | 1,574,000 |
| 2016/02/24 | 1,134 | 1,134 | 1,078 | 1,085 | -70 | -6.1% | 1,692,000 |
| 2016/02/23 | 1,171 | 1,199 | 1,134 | 1,155 | +4 | +0.3% | 876,000 |
| 2016/02/22 | 1,169 | 1,180 | 1,143 | 1,151 | -28 | -2.4% | 694,000 |
| 2016/02/19 | 1,190 | 1,202 | 1,150 | 1,179 | -23 | -1.9% | 1,088,000 |
| 2016/02/18 | 1,200 | 1,221 | 1,178 | 1,202 | +32 | +2.7% | 1,139,000 |
| 2016/02/17 | 1,151 | 1,210 | 1,147 | 1,170 | +9 | +0.8% | 1,333,000 |
| 2016/02/16 | 1,111 | 1,217 | 1,100 | 1,161 | +59 | +5.4% | 1,666,000 |
| 2016/02/15 | 1,063 | 1,112 | 1,042 | 1,102 | +123 | +12.6% | 1,548,000 |
| 2016/02/12 | 985 | 1,029 | 975 | 979 | -65 | -6.2% | 1,579,000 |
| 2016/02/10 | 1,057 | 1,106 | 1,021 | 1,044 | +6 | +0.6% | 1,491,000 |
| 2016/02/09 | 1,064 | 1,088 | 1,033 | 1,038 | -84 | -7.5% | 1,135,000 |
| 2016/02/08 | 1,101 | 1,139 | 1,067 | 1,122 | -9 | -0.8% | 1,238,000 |
| 2016/02/05 | 1,159 | 1,190 | 1,106 | 1,131 | +2 | +0.2% | 1,885,000 |
| 2016/02/04 | 1,087 | 1,165 | 1,078 | 1,129 | +12 | +1.1% | 1,206,000 |
| 2016/02/03 | 1,133 | 1,147 | 1,112 | 1,117 | -53 | -4.5% | 1,166,000 |
| 2016/02/02 | 1,201 | 1,205 | 1,166 | 1,170 | -42 | -3.5% | 1,401,000 |
| 2016/02/01 | 1,228 | 1,238 | 1,202 | 1,212 | +15 | +1.3% | 1,978,000 |
| 2016/01/29 | 1,156 | 1,210 | 1,139 | 1,197 | +40 | +3.5% | 3,698,000 |
| 2016/01/28 | 1,300 | 1,309 | 1,150 | 1,157 | -265 | -18.6% | 4,620,000 |
| 2016/01/27 | 1,408 | 1,454 | 1,408 | 1,422 | +58 | +4.3% | 1,423,000 |
| 2016/01/26 | 1,397 | 1,404 | 1,363 | 1,364 | -72 | -5% | 848,000 |
| 2016/01/25 | 1,468 | 1,485 | 1,402 | 1,436 | -2 | -0.1% | 1,190,000 |
| 2016/01/22 | 1,360 | 1,443 | 1,360 | 1,438 | +135 | +10.4% | 1,805,000 |
| 2016/01/21 | 1,314 | 1,398 | 1,303 | 1,303 | -24 | -1.8% | 1,293,000 |
| 2016/01/20 | 1,430 | 1,431 | 1,324 | 1,327 | -96 | -6.7% | 1,204,000 |
| 2016/01/19 | 1,389 | 1,438 | 1,385 | 1,423 | +20 | +1.4% | 1,020,000 |
| 2016/01/18 | 1,379 | 1,420 | 1,355 | 1,403 | -22 | -1.5% | 1,006,000 |
| 2016/01/15 | 1,465 | 1,495 | 1,418 | 1,425 | -18 | -1.2% | 982,000 |
| 2016/01/14 | 1,423 | 1,455 | 1,391 | 1,443 | -59 | -3.9% | 1,577,000 |
| 2016/01/13 | 1,451 | 1,534 | 1,437 | 1,502 | +43 | +2.9% | 1,599,000 |
| 2016/01/12 | 1,537 | 1,541 | 1,454 | 1,459 | -113 | -7.2% | 1,563,000 |
| 2016/01/08 | 1,541 | 1,607 | 1,523 | 1,572 | +22 | +1.4% | 1,245,000 |
| 2016/01/07 | 1,554 | 1,599 | 1,541 | 1,550 | -50 | -3.1% | 1,677,000 |
2301～
2350
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 | 247,200円 | +8.3% | +17.9% | 2.43% | 12.81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 | 211,600円 | -4.3% | -15.7% | 3.31% | 25.75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 | 376,500円 | +3.9% | +1.7% | 3.93% | 11.02倍 | 0.75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 | 441,000円 | +23.8% | +8.6% | 1.63% | 18.59倍 | 3.29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
