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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 2,603 | 2,688 | 2,590 | 2,649 | +46 | +1.8% | 959,000 |
| 2015/08/05 | 2,545 | 2,620 | 2,506 | 2,603 | +8 | +0.3% | 1,659,000 |
| 2015/08/04 | 2,692 | 2,692 | 2,569 | 2,595 | -105 | -3.9% | 1,031,000 |
| 2015/08/03 | 2,750 | 2,759 | 2,692 | 2,700 | -63 | -2.3% | 431,000 |
| 2015/07/31 | 2,721 | 2,770 | 2,720 | 2,763 | +43 | +1.6% | 546,000 |
| 2015/07/30 | 2,780 | 2,804 | 2,694 | 2,720 | -64 | -2.3% | 1,070,000 |
| 2015/07/29 | 2,863 | 2,874 | 2,754 | 2,784 | -52 | -1.8% | 569,000 |
| 2015/07/28 | 2,787 | 2,840 | 2,741 | 2,836 | +10 | +0.4% | 965,000 |
| 2015/07/27 | 2,884 | 2,900 | 2,810 | 2,826 | -79 | -2.7% | 687,000 |
| 2015/07/24 | 2,940 | 2,940 | 2,886 | 2,905 | -8 | -0.3% | 966,000 |
| 2015/07/23 | 2,910 | 2,967 | 2,877 | 2,913 | -187 | -6% | 2,093,000 |
| 2015/07/22 | 3,120 | 3,135 | 3,055 | 3,100 | -95 | -3% | 685,000 |
| 2015/07/21 | 3,115 | 3,195 | 3,110 | 3,195 | +80 | +2.6% | 623,000 |
| 2015/07/17 | 3,150 | 3,195 | 3,090 | 3,115 | -5 | -0.2% | 509,000 |
| 2015/07/16 | 2,995 | 3,155 | 2,987 | 3,120 | +177 | +6% | 1,120,000 |
| 2015/07/15 | 3,020 | 3,045 | 2,925 | 2,943 | -51 | -1.7% | 631,000 |
| 2015/07/14 | 3,030 | 3,055 | 2,971 | 2,994 | +80 | +2.7% | 641,000 |
| 2015/07/13 | 2,910 | 2,957 | 2,840 | 2,914 | +44 | +1.5% | 872,000 |
| 2015/07/10 | 2,945 | 2,945 | 2,832 | 2,870 | -135 | -4.5% | 1,198,000 |
| 2015/07/09 | 2,888 | 3,005 | 2,808 | 3,005 | +73 | +2.5% | 798,000 |
| 2015/07/08 | 3,020 | 3,030 | 2,896 | 2,932 | -138 | -4.5% | 1,433,000 |
| 2015/07/07 | 3,140 | 3,145 | 3,035 | 3,070 | -30 | -1% | 666,000 |
| 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 |
2451～
2500
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% | 10.94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
