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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,602 | 1,661 | 1,556 | 1,579 | -20 | -1.3% | 783,000 |
| 2014/01/30 | 1,606 | 1,606 | 1,561 | 1,599 | -8 | -0.5% | 689,000 |
| 2014/01/29 | 1,591 | 1,625 | 1,591 | 1,607 | +36 | +2.3% | 666,000 |
| 2014/01/28 | 1,605 | 1,633 | 1,570 | 1,571 | -59 | -3.6% | 1,089,000 |
| 2014/01/27 | 1,657 | 1,682 | 1,618 | 1,630 | -93 | -5.4% | 1,521,000 |
| 2014/01/24 | 1,663 | 1,730 | 1,652 | 1,723 | +28 | +1.7% | 1,754,000 |
| 2014/01/23 | 1,715 | 1,775 | 1,631 | 1,695 | +210 | +14.1% | 4,282,000 |
| 2014/01/22 | 1,496 | 1,506 | 1,441 | 1,485 | -4 | -0.3% | 1,175,000 |
| 2014/01/21 | 1,485 | 1,497 | 1,467 | 1,489 | +15 | +1% | 515,000 |
| 2014/01/20 | 1,467 | 1,482 | 1,429 | 1,474 | -4 | -0.3% | 880,000 |
| 2014/01/17 | 1,439 | 1,495 | 1,436 | 1,478 | +70 | +5% | 889,000 |
| 2014/01/16 | 1,433 | 1,460 | 1,404 | 1,408 | -11 | -0.8% | 816,000 |
| 2014/01/15 | 1,409 | 1,432 | 1,409 | 1,419 | +15 | +1.1% | 480,000 |
| 2014/01/14 | 1,420 | 1,425 | 1,397 | 1,404 | -29 | -2% | 491,000 |
| 2014/01/10 | 1,415 | 1,433 | 1,396 | 1,433 | -4 | -0.3% | 666,000 |
| 2014/01/09 | 1,443 | 1,450 | 1,415 | 1,437 | -4 | -0.3% | 694,000 |
| 2014/01/08 | 1,433 | 1,446 | 1,420 | 1,441 | -14 | -1% | 772,000 |
| 2014/01/07 | 1,394 | 1,478 | 1,394 | 1,455 | +70 | +5.1% | 3,238,000 |
| 2014/01/06 | 1,340 | 1,422 | 1,321 | 1,385 | +33 | +2.4% | 1,418,000 |
| 2013/12/30 | 1,340 | 1,360 | 1,338 | 1,352 | +16 | +1.2% | 318,000 |
| 2013/12/27 | 1,331 | 1,341 | 1,318 | 1,336 | +5 | +0.4% | 300,000 |
| 2013/12/26 | 1,349 | 1,350 | 1,319 | 1,331 | -7 | -0.5% | 366,000 |
| 2013/12/25 | 1,305 | 1,345 | 1,305 | 1,338 | +35 | +2.7% | 1,141,000 |
| 2013/12/24 | 1,318 | 1,358 | 1,297 | 1,303 | +13 | +1% | 1,151,000 |
| 2013/12/20 | 1,311 | 1,338 | 1,286 | 1,290 | -7 | -0.5% | 760,000 |
| 2013/12/19 | 1,278 | 1,305 | 1,278 | 1,297 | +21 | +1.6% | 859,000 |
| 2013/12/18 | 1,248 | 1,302 | 1,248 | 1,276 | +46 | +3.7% | 1,051,000 |
| 2013/12/17 | 1,240 | 1,250 | 1,221 | 1,230 | ±0 | ±0% | 381,000 |
| 2013/12/16 | 1,265 | 1,272 | 1,216 | 1,230 | -7 | -0.6% | 671,000 |
| 2013/12/13 | 1,206 | 1,269 | 1,206 | 1,237 | +55 | +4.7% | 1,551,000 |
| 2013/12/12 | 1,176 | 1,189 | 1,171 | 1,182 | -11 | -0.9% | 303,000 |
| 2013/12/11 | 1,202 | 1,205 | 1,179 | 1,193 | -8 | -0.7% | 249,000 |
| 2013/12/10 | 1,223 | 1,227 | 1,197 | 1,201 | -19 | -1.6% | 336,000 |
| 2013/12/09 | 1,200 | 1,223 | 1,200 | 1,220 | +29 | +2.4% | 675,000 |
| 2013/12/06 | 1,180 | 1,199 | 1,175 | 1,191 | +14 | +1.2% | 653,000 |
| 2013/12/05 | 1,185 | 1,195 | 1,167 | 1,177 | +4 | +0.3% | 1,100,000 |
| 2013/12/04 | 1,152 | 1,198 | 1,145 | 1,173 | +4 | +0.3% | 1,099,000 |
| 2013/12/03 | 1,168 | 1,175 | 1,154 | 1,169 | +18 | +1.6% | 512,000 |
| 2013/12/02 | 1,155 | 1,162 | 1,140 | 1,151 | ±0 | ±0% | 299,000 |
| 2013/11/29 | 1,155 | 1,162 | 1,141 | 1,151 | +1 | +0.1% | 323,000 |
| 2013/11/28 | 1,134 | 1,155 | 1,131 | 1,150 | +28 | +2.5% | 559,000 |
| 2013/11/27 | 1,124 | 1,145 | 1,118 | 1,122 | -20 | -1.8% | 960,000 |
| 2013/11/26 | 1,166 | 1,166 | 1,139 | 1,142 | -24 | -2.1% | 929,000 |
| 2013/11/25 | 1,149 | 1,202 | 1,144 | 1,166 | +24 | +2.1% | 974,000 |
| 2013/11/22 | 1,146 | 1,150 | 1,125 | 1,142 | +16 | +1.4% | 521,000 |
| 2013/11/21 | 1,107 | 1,127 | 1,106 | 1,126 | +19 | +1.7% | 715,000 |
| 2013/11/20 | 1,117 | 1,121 | 1,095 | 1,107 | -10 | -0.9% | 669,000 |
| 2013/11/19 | 1,119 | 1,128 | 1,107 | 1,117 | -2 | -0.2% | 320,000 |
| 2013/11/18 | 1,145 | 1,145 | 1,105 | 1,119 | -25 | -2.2% | 895,000 |
| 2013/11/15 | 1,162 | 1,164 | 1,142 | 1,144 | -9 | -0.8% | 493,000 |
2751～
2800
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
