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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 2,308 | 2,309 | 2,187 | 2,187 | -218 | -9.1% | 771,300 |
| 2024/08/01 | 2,511 | 2,519 | 2,405 | 2,405 | -136 | -5.4% | 311,500 |
| 2024/07/31 | 2,521 | 2,542 | 2,483 | 2,541 | +41 | +1.6% | 290,500 |
| 2024/07/30 | 2,500 | 2,521 | 2,492 | 2,500 | -25 | -1% | 333,500 |
| 2024/07/29 | 2,484 | 2,527 | 2,472 | 2,525 | +50 | +2% | 323,400 |
| 2024/07/26 | 2,470 | 2,503 | 2,446 | 2,475 | +4 | +0.2% | 505,800 |
| 2024/07/25 | 2,518 | 2,565 | 2,451 | 2,471 | -214 | -8% | 1,288,900 |
| 2024/07/24 | 2,740 | 2,760 | 2,676 | 2,685 | -53 | -1.9% | 515,400 |
| 2024/07/23 | 2,719 | 2,761 | 2,711 | 2,738 | +45 | +1.7% | 375,000 |
| 2024/07/22 | 2,720 | 2,740 | 2,686 | 2,693 | -27 | -1% | 588,600 |
| 2024/07/19 | 2,747 | 2,760 | 2,718 | 2,720 | -13 | -0.5% | 439,900 |
| 2024/07/18 | 2,660 | 2,744 | 2,654 | 2,733 | ±0 | ±0% | 392,900 |
| 2024/07/17 | 2,770 | 2,787 | 2,719 | 2,733 | -21 | -0.8% | 389,900 |
| 2024/07/16 | 2,752 | 2,785 | 2,744 | 2,754 | +42 | +1.5% | 608,000 |
| 2024/07/12 | 2,655 | 2,751 | 2,640 | 2,712 | +20 | +0.7% | 530,000 |
| 2024/07/11 | 2,681 | 2,716 | 2,673 | 2,692 | +44 | +1.7% | 587,200 |
| 2024/07/10 | 2,627 | 2,665 | 2,614 | 2,648 | +17 | +0.6% | 395,400 |
| 2024/07/09 | 2,587 | 2,634 | 2,587 | 2,631 | +60 | +2.3% | 519,800 |
| 2024/07/08 | 2,524 | 2,580 | 2,520 | 2,571 | +47 | +1.9% | 271,100 |
| 2024/07/05 | 2,598 | 2,602 | 2,524 | 2,524 | -75 | -2.9% | 373,900 |
| 2024/07/04 | 2,619 | 2,628 | 2,580 | 2,599 | -15 | -0.6% | 406,100 |
| 2024/07/03 | 2,620 | 2,650 | 2,611 | 2,614 | +3 | +0.1% | 404,400 |
| 2024/07/02 | 2,590 | 2,625 | 2,570 | 2,611 | +21 | +0.8% | 310,800 |
| 2024/07/01 | 2,622 | 2,622 | 2,580 | 2,590 | ±0 | ±0% | 285,800 |
| 2024/06/28 | 2,613 | 2,622 | 2,574 | 2,590 | -19 | -0.7% | 253,200 |
| 2024/06/27 | 2,550 | 2,614 | 2,549 | 2,609 | +54 | +2.1% | 392,900 |
| 2024/06/26 | 2,539 | 2,571 | 2,538 | 2,555 | ±0 | ±0% | 369,300 |
| 2024/06/25 | 2,574 | 2,594 | 2,541 | 2,555 | -22 | -0.9% | 367,300 |
| 2024/06/24 | 2,600 | 2,609 | 2,556 | 2,577 | -5 | -0.2% | 217,800 |
| 2024/06/21 | 2,630 | 2,633 | 2,544 | 2,582 | -33 | -1.3% | 1,081,200 |
| 2024/06/20 | 2,573 | 2,627 | 2,547 | 2,615 | +63 | +2.5% | 507,400 |
| 2024/06/19 | 2,577 | 2,590 | 2,542 | 2,552 | ±0 | ±0% | 278,400 |
| 2024/06/18 | 2,492 | 2,564 | 2,487 | 2,552 | +77 | +3.1% | 460,100 |
| 2024/06/17 | 2,470 | 2,490 | 2,468 | 2,475 | ±0 | ±0% | 279,000 |
| 2024/06/14 | 2,463 | 2,497 | 2,454 | 2,475 | -3 | -0.1% | 355,500 |
| 2024/06/13 | 2,505 | 2,505 | 2,470 | 2,478 | -10 | -0.4% | 207,500 |
| 2024/06/12 | 2,461 | 2,504 | 2,450 | 2,488 | +38 | +1.6% | 279,200 |
| 2024/06/11 | 2,424 | 2,460 | 2,422 | 2,450 | +25 | +1% | 262,200 |
| 2024/06/10 | 2,424 | 2,440 | 2,410 | 2,425 | -5 | -0.2% | 178,600 |
| 2024/06/07 | 2,448 | 2,461 | 2,417 | 2,430 | -26 | -1.1% | 211,000 |
| 2024/06/06 | 2,475 | 2,483 | 2,446 | 2,456 | -9 | -0.4% | 182,400 |
| 2024/06/05 | 2,455 | 2,478 | 2,448 | 2,465 | ±0 | ±0% | 168,700 |
| 2024/06/04 | 2,455 | 2,488 | 2,450 | 2,465 | +10 | +0.4% | 240,900 |
| 2024/06/03 | 2,450 | 2,465 | 2,441 | 2,455 | +16 | +0.7% | 192,700 |
| 2024/05/31 | 2,412 | 2,452 | 2,407 | 2,439 | +30 | +1.2% | 348,200 |
| 2024/05/30 | 2,375 | 2,413 | 2,365 | 2,409 | ±0 | ±0% | 255,000 |
| 2024/05/29 | 2,400 | 2,427 | 2,377 | 2,409 | +3 | +0.1% | 276,600 |
| 2024/05/28 | 2,449 | 2,452 | 2,406 | 2,406 | -61 | -2.5% | 257,200 |
| 2024/05/27 | 2,460 | 2,473 | 2,443 | 2,467 | -3 | -0.1% | 278,600 |
| 2024/05/24 | 2,428 | 2,486 | 2,416 | 2,470 | ±0 | ±0% | 307,000 |
251～
300
件表示中 / 3761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 | 243,400円 | +8.3% | +17.9% | 2.47% | 12.62倍 | 1.22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 |
| フェローテック | 372,500円 | +3.9% | +1.7% | 3.97% | 10.90倍 | 0.73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 |
| 東芝テック | 284,900円 | -4.7% | -56.4% | 1.58% | - | 1.40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 |
| 三井ハイテ | 80,400円 | +7.0% | -26.2% | 2.24% | 16.32倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
