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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 1,510 | 1,543 | 1,505 | 1,533 | -2 | -0.1% | 560,000 |
| 2014/03/03 | 1,590 | 1,590 | 1,515 | 1,535 | -95 | -5.8% | 659,000 |
| 2014/02/28 | 1,596 | 1,645 | 1,587 | 1,630 | +24 | +1.5% | 603,000 |
| 2014/02/27 | 1,600 | 1,625 | 1,585 | 1,606 | +4 | +0.2% | 314,000 |
| 2014/02/26 | 1,585 | 1,629 | 1,576 | 1,602 | -1 | -0.1% | 457,000 |
| 2014/02/25 | 1,610 | 1,619 | 1,587 | 1,603 | +27 | +1.7% | 606,000 |
| 2014/02/24 | 1,558 | 1,582 | 1,541 | 1,576 | +38 | +2.5% | 643,000 |
| 2014/02/21 | 1,519 | 1,561 | 1,513 | 1,538 | +32 | +2.1% | 687,000 |
| 2014/02/20 | 1,555 | 1,559 | 1,506 | 1,506 | -54 | -3.5% | 1,187,000 |
| 2014/02/19 | 1,571 | 1,629 | 1,542 | 1,560 | -74 | -4.5% | 1,777,000 |
| 2014/02/18 | 1,612 | 1,645 | 1,601 | 1,634 | +32 | +2% | 479,000 |
| 2014/02/17 | 1,618 | 1,636 | 1,583 | 1,602 | -22 | -1.4% | 584,000 |
| 2014/02/14 | 1,615 | 1,672 | 1,580 | 1,624 | +9 | +0.6% | 562,000 |
| 2014/02/13 | 1,647 | 1,661 | 1,612 | 1,615 | -42 | -2.5% | 404,000 |
| 2014/02/12 | 1,670 | 1,690 | 1,646 | 1,657 | +27 | +1.7% | 530,000 |
| 2014/02/10 | 1,625 | 1,643 | 1,612 | 1,630 | +13 | +0.8% | 369,000 |
| 2014/02/07 | 1,620 | 1,627 | 1,591 | 1,617 | +14 | +0.9% | 502,000 |
| 2014/02/06 | 1,554 | 1,618 | 1,542 | 1,603 | +63 | +4.1% | 1,161,000 |
| 2014/02/05 | 1,495 | 1,564 | 1,495 | 1,540 | +75 | +5.1% | 831,000 |
| 2014/02/04 | 1,473 | 1,519 | 1,446 | 1,465 | -71 | -4.6% | 609,000 |
| 2014/02/03 | 1,549 | 1,564 | 1,533 | 1,536 | -43 | -2.7% | 398,000 |
| 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 |
2801～
2850
件表示中 / 3763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 | 246,100円 | +8.3% | +17.9% | 2.44% | 12.76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 |
| マイクロニクス | 426,500円 | +23.8% | +8.6% | 1.69% | 17.97倍 | 3.18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 |
| 日清紡ＨＤ | 102,500円 | +2.3% | -11.5% | 3.51% | 14.56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 |
| サン電子 | 688,000円 | - | - | - | - | 3.22倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 東芝テック | 290,200円 | -4.7% | -56.4% | 1.55% | - | 1.42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
