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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/05/23 | 2,432 | 2,480 | 2,431 | 2,470 | +39 | +1.6% | 303,800 |
| 2024/05/22 | 2,400 | 2,454 | 2,390 | 2,431 | +30 | +1.2% | 425,100 |
| 2024/05/21 | 2,393 | 2,430 | 2,381 | 2,401 | +9 | +0.4% | 374,300 |
| 2024/05/20 | 2,410 | 2,418 | 2,370 | 2,392 | -25 | -1% | 401,500 |
| 2024/05/17 | 2,444 | 2,447 | 2,417 | 2,417 | -27 | -1.1% | 175,300 |
| 2024/05/16 | 2,421 | 2,455 | 2,421 | 2,444 | +20 | +0.8% | 228,400 |
| 2024/05/15 | 2,447 | 2,464 | 2,424 | 2,424 | -20 | -0.8% | 178,600 |
| 2024/05/14 | 2,447 | 2,473 | 2,432 | 2,444 | -18 | -0.7% | 264,000 |
| 2024/05/13 | 2,502 | 2,522 | 2,457 | 2,462 | -41 | -1.6% | 242,700 |
| 2024/05/10 | 2,510 | 2,522 | 2,481 | 2,503 | +31 | +1.3% | 332,000 |
| 2024/05/09 | 2,453 | 2,500 | 2,450 | 2,472 | +19 | +0.8% | 387,800 |
| 2024/05/08 | 2,461 | 2,492 | 2,452 | 2,453 | -8 | -0.3% | 426,500 |
| 2024/05/07 | 2,455 | 2,485 | 2,446 | 2,461 | -9 | -0.4% | 431,700 |
| 2024/05/02 | 2,481 | 2,494 | 2,445 | 2,470 | -32 | -1.3% | 449,800 |
| 2024/05/01 | 2,491 | 2,518 | 2,468 | 2,502 | -38 | -1.5% | 454,200 |
| 2024/04/30 | 2,537 | 2,562 | 2,522 | 2,540 | +53 | +2.1% | 470,200 |
| 2024/04/26 | 2,539 | 2,540 | 2,446 | 2,487 | -23 | -0.9% | 470,700 |
| 2024/04/25 | 2,631 | 2,690 | 2,488 | 2,510 | +179 | +7.7% | 2,728,500 |
| 2024/04/24 | 2,333 | 2,360 | 2,314 | 2,331 | +18 | +0.8% | 578,100 |
| 2024/04/23 | 2,311 | 2,333 | 2,277 | 2,313 | +4 | +0.2% | 458,100 |
| 2024/04/22 | 2,310 | 2,320 | 2,288 | 2,309 | +22 | +1% | 459,200 |
| 2024/04/19 | 2,360 | 2,376 | 2,284 | 2,287 | -93 | -3.9% | 328,600 |
| 2024/04/18 | 2,359 | 2,394 | 2,352 | 2,380 | +5 | +0.2% | 202,700 |
| 2024/04/17 | 2,382 | 2,393 | 2,338 | 2,375 | -9 | -0.4% | 255,000 |
| 2024/04/16 | 2,378 | 2,402 | 2,354 | 2,384 | -6 | -0.3% | 293,400 |
| 2024/04/15 | 2,368 | 2,392 | 2,352 | 2,390 | -11 | -0.5% | 278,600 |
| 2024/04/12 | 2,421 | 2,421 | 2,382 | 2,401 | -5 | -0.2% | 269,500 |
| 2024/04/11 | 2,375 | 2,409 | 2,358 | 2,406 | -5 | -0.2% | 269,700 |
| 2024/04/10 | 2,373 | 2,422 | 2,369 | 2,411 | +56 | +2.4% | 293,300 |
| 2024/04/09 | 2,350 | 2,363 | 2,330 | 2,355 | -4 | -0.2% | 185,000 |
| 2024/04/08 | 2,373 | 2,376 | 2,335 | 2,359 | +5 | +0.2% | 194,200 |
| 2024/04/05 | 2,355 | 2,388 | 2,344 | 2,354 | -32 | -1.3% | 191,700 |
| 2024/04/04 | 2,395 | 2,431 | 2,386 | 2,386 | -6 | -0.3% | 154,600 |
| 2024/04/03 | 2,420 | 2,420 | 2,375 | 2,392 | -28 | -1.2% | 248,500 |
| 2024/04/02 | 2,447 | 2,447 | 2,419 | 2,420 | -27 | -1.1% | 161,000 |
| 2024/04/01 | 2,480 | 2,488 | 2,446 | 2,447 | -32 | -1.3% | 133,600 |
| 2024/03/29 | 2,489 | 2,493 | 2,469 | 2,479 | +5 | +0.2% | 115,000 |
| 2024/03/28 | 2,510 | 2,530 | 2,460 | 2,474 | -61 | -2.4% | 273,600 |
| 2024/03/27 | 2,572 | 2,580 | 2,532 | 2,535 | -23 | -0.9% | 230,900 |
| 2024/03/26 | 2,531 | 2,576 | 2,531 | 2,558 | +11 | +0.4% | 186,000 |
| 2024/03/25 | 2,595 | 2,605 | 2,547 | 2,547 | -33 | -1.3% | 173,400 |
| 2024/03/22 | 2,611 | 2,615 | 2,572 | 2,580 | -7 | -0.3% | 231,600 |
| 2024/03/21 | 2,618 | 2,637 | 2,587 | 2,587 | -5 | -0.2% | 147,300 |
| 2024/03/19 | 2,585 | 2,609 | 2,568 | 2,592 | +7 | +0.3% | 128,600 |
| 2024/03/18 | 2,584 | 2,594 | 2,565 | 2,585 | +4 | +0.2% | 143,800 |
| 2024/03/15 | 2,585 | 2,606 | 2,547 | 2,581 | +21 | +0.8% | 213,000 |
| 2024/03/14 | 2,529 | 2,572 | 2,517 | 2,560 | +25 | +1% | 133,800 |
| 2024/03/13 | 2,552 | 2,575 | 2,516 | 2,535 | -14 | -0.5% | 148,200 |
301～
350
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 | 244,700円 | +8.3% | +17.9% | 2.45% | 12.69倍 | 1.24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 | 439,000円 | +23.8% | +8.6% | 1.64% | 18.50倍 | 3.27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 | 102,400円 | +2.3% | -11.5% | 3.52% | 14.54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 | 698,000円 | - | - | - | - | 3.27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 | 289,300円 | -4.7% | -56.4% | 1.56% | - | 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
