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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,215 | 3,220 | 3,055 | 3,100 | -140 | -4.3% | 679,000 |
| 2015/07/03 | 3,200 | 3,245 | 3,140 | 3,240 | +20 | +0.6% | 663,000 |
| 2015/07/02 | 3,280 | 3,315 | 3,210 | 3,220 | -35 | -1.1% | 522,000 |
| 2015/07/01 | 3,310 | 3,365 | 3,230 | 3,255 | -75 | -2.3% | 616,000 |
| 2015/06/30 | 3,295 | 3,340 | 3,270 | 3,330 | +30 | +0.9% | 264,000 |
| 2015/06/29 | 3,295 | 3,365 | 3,290 | 3,300 | -135 | -3.9% | 379,000 |
| 2015/06/26 | 3,385 | 3,435 | 3,350 | 3,435 | +40 | +1.2% | 430,000 |
| 2015/06/25 | 3,400 | 3,415 | 3,380 | 3,395 | -25 | -0.7% | 320,000 |
| 2015/06/24 | 3,420 | 3,495 | 3,410 | 3,420 | -45 | -1.3% | 669,000 |
| 2015/06/23 | 3,515 | 3,515 | 3,405 | 3,465 | -80 | -2.3% | 984,000 |
| 2015/06/22 | 3,495 | 3,570 | 3,495 | 3,545 | -10 | -0.3% | 359,000 |
| 2015/06/19 | 3,460 | 3,555 | 3,455 | 3,555 | +110 | +3.2% | 644,000 |
| 2015/06/18 | 3,460 | 3,485 | 3,435 | 3,445 | -40 | -1.1% | 304,000 |
| 2015/06/17 | 3,435 | 3,495 | 3,435 | 3,485 | +10 | +0.3% | 358,000 |
| 2015/06/16 | 3,490 | 3,490 | 3,420 | 3,475 | -25 | -0.7% | 403,000 |
| 2015/06/15 | 3,525 | 3,545 | 3,485 | 3,500 | -20 | -0.6% | 256,000 |
| 2015/06/12 | 3,465 | 3,535 | 3,465 | 3,520 | +60 | +1.7% | 488,000 |
| 2015/06/11 | 3,430 | 3,475 | 3,420 | 3,460 | +50 | +1.5% | 377,000 |
| 2015/06/10 | 3,400 | 3,515 | 3,395 | 3,410 | -55 | -1.6% | 855,000 |
| 2015/06/09 | 3,510 | 3,535 | 3,455 | 3,465 | -125 | -3.5% | 467,000 |
| 2015/06/08 | 3,520 | 3,595 | 3,500 | 3,590 | +125 | +3.6% | 810,000 |
| 2015/06/05 | 3,450 | 3,495 | 3,450 | 3,465 | -5 | -0.1% | 314,000 |
| 2015/06/04 | 3,455 | 3,475 | 3,440 | 3,470 | +50 | +1.5% | 257,000 |
| 2015/06/03 | 3,405 | 3,455 | 3,405 | 3,420 | -35 | -1% | 410,000 |
| 2015/06/02 | 3,490 | 3,510 | 3,435 | 3,455 | -65 | -1.8% | 609,000 |
| 2015/06/01 | 3,420 | 3,520 | 3,365 | 3,520 | +110 | +3.2% | 609,000 |
| 2015/05/29 | 3,430 | 3,450 | 3,355 | 3,410 | -10 | -0.3% | 789,000 |
| 2015/05/28 | 3,500 | 3,520 | 3,400 | 3,420 | +20 | +0.6% | 506,000 |
| 2015/05/27 | 3,340 | 3,440 | 3,320 | 3,400 | +85 | +2.6% | 671,000 |
| 2015/05/26 | 3,315 | 3,330 | 3,285 | 3,315 | +45 | +1.4% | 432,000 |
| 2015/05/25 | 3,270 | 3,320 | 3,260 | 3,270 | +60 | +1.9% | 442,000 |
| 2015/05/22 | 3,270 | 3,275 | 3,175 | 3,210 | -25 | -0.8% | 380,000 |
| 2015/05/21 | 3,200 | 3,245 | 3,195 | 3,235 | +55 | +1.7% | 600,000 |
| 2015/05/20 | 3,150 | 3,185 | 3,150 | 3,180 | +55 | +1.8% | 328,000 |
| 2015/05/19 | 3,150 | 3,165 | 3,125 | 3,125 | +5 | +0.2% | 203,000 |
| 2015/05/18 | 3,165 | 3,170 | 3,100 | 3,120 | -65 | -2% | 672,000 |
| 2015/05/15 | 3,110 | 3,210 | 3,080 | 3,185 | +105 | +3.4% | 738,000 |
| 2015/05/14 | 3,070 | 3,115 | 3,070 | 3,080 | +20 | +0.7% | 403,000 |
| 2015/05/13 | 2,996 | 3,065 | 2,967 | 3,060 | +60 | +2% | 539,000 |
| 2015/05/12 | 3,030 | 3,050 | 2,998 | 3,000 | -35 | -1.2% | 530,000 |
| 2015/05/11 | 3,030 | 3,080 | 3,020 | 3,035 | +92 | +3.1% | 890,000 |
| 2015/05/08 | 2,830 | 2,955 | 2,828 | 2,943 | +99 | +3.5% | 835,000 |
| 2015/05/07 | 2,820 | 2,882 | 2,777 | 2,844 | +18 | +0.6% | 687,000 |
| 2015/05/01 | 2,870 | 2,870 | 2,787 | 2,826 | -60 | -2.1% | 978,000 |
| 2015/04/30 | 2,830 | 2,917 | 2,791 | 2,886 | +135 | +4.9% | 2,114,000 |
| 2015/04/28 | 2,783 | 2,786 | 2,737 | 2,751 | -8 | -0.3% | 681,000 |
| 2015/04/27 | 2,760 | 2,787 | 2,746 | 2,759 | +27 | +1% | 553,000 |
| 2015/04/24 | 2,767 | 2,767 | 2,710 | 2,732 | -16 | -0.6% | 563,000 |
| 2015/04/23 | 2,735 | 2,762 | 2,698 | 2,748 | +44 | +1.6% | 874,000 |
| 2015/04/22 | 2,750 | 2,750 | 2,695 | 2,704 | -11 | -0.4% | 723,000 |
2401～
2450
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
