ログイン

日本航空電子工業 (6807.T)

プライム（内国株式）
セクター
電気機器
最新終値
2,327円
最新PBR
1.09倍
最新PER
10.86倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,335 2,350 2,321 2,327 191,900 2,330.2 2,392.1
08/13(木) 2,301 2,347 2,288 2,335 336,400 2,331.2 2,391.6
08/12(水) 2,341 2,346 2,293 2,301 223,200 2,337.0 2,391.8
08/10(月) 2,356 2,359 2,321 2,338 237,300 2,340.6 2,394.1
08/07(金) 2,360 2,385 2,345 2,350 286,800 2,338.6 2,395.5
08/06(木) 2,364 2,375 2,321 2,332 216,400 2,344.2 2,395.6
08/05(水) 2,349 2,376 2,336 2,364 267,100 2,357.8 2,396.3
08/04(火) 2,340 2,348 2,312 2,319 263,400 2,377.4 2,394.2
08/03(月) 2,354 2,366 2,284 2,328 380,500 2,412.2 2,393.7
07/31(金) 2,462 2,480 2,346 2,378 545,800 2,455.8 2,391.6
07/30(木) 2,412 2,432 2,325 2,400 724,400 2,472.4 2,389.6
07/29(水) 2,529 2,529 2,437 2,462 353,200 2,488.4 2,386.4
07/28(火) 2,535 2,537 2,478 2,493 257,400 2,490.2 2,381.1
07/27(月) 2,500 2,551 2,484 2,546 212,100 2,481.2 2,377.8
07/24(金) 2,446 2,500 2,441 2,461 244,200 2,454.2 2,372.6
07/23(木) 2,466 2,510 2,463 2,480 216,200 2,451.0 2,370.1
07/22(水) 2,458 2,494 2,438 2,471 251,400 2,438.8 2,364.8
07/21(火) 2,427 2,470 2,405 2,448 311,500 2,419.0 2,359.8
07/17(金) 2,435 2,464 2,351 2,411 316,800 2,392.8 2,356.1
07/16(木) 2,387 2,467 2,384 2,445 257,700 2,381.6 2,351.6
07/15(水) 2,387 2,432 2,386 2,419 164,300 2,362.6 2,345.5
07/14(火) 2,337 2,380 2,325 2,372 241,500 2,341.8 2,339.7
07/13(月) 2,364 2,377 2,304 2,317 259,200 2,335.4 2,336.6
07/10(金) 2,374 2,384 2,336 2,355 192,100 2,343.8 2,339.1
07/09(木) 2,346 2,366 2,331 2,350 201,800 2,347.2 2,342.9
07/08(水) 2,311 2,356 2,311 2,315 232,700 2,347.8 2,347.8
07/07(火) 2,357 2,388 2,315 2,340 240,200 2,354.8 2,355.6
07/06(月) 2,376 2,382 2,332 2,359 212,500 2,349.0 2,358.7
07/03(金) 2,330 2,372 2,324 2,372 215,200 2,338.6 2,364.6
07/02(木) 2,350 2,379 2,338 2,353 227,300 2,319.4 2,370.8
07/01(水) 2,326 2,364 2,316 2,350 264,100 2,314.4 2,374.6
06/30(火) 2,342 2,343 2,280 2,311 248,900 2,308.0 2,378.7
06/29(月) 2,276 2,307 2,260 2,307 218,700 2,311.8 2,384.5
06/26(金) 2,330 2,350 2,265 2,276 203,900 2,332.4 2,395.6
06/25(木) 2,350 2,350 2,315 2,328 163,800 2,360.6 2,407.4
06/24(水) 2,303 2,336 2,288 2,318 191,600 2,374.8 2,415.4
06/23(火) 2,435 2,436 2,330 2,330 256,000 2,380.6 2,422.2
06/22(月) 2,400 2,456 2,391 2,410 241,600 2,384.0 2,430.2
06/19(金) 2,428 2,464 2,411 2,417 331,800 2,372.8 2,436.2
06/18(木) 2,378 2,445 2,369 2,399 307,900 2,349.4 2,439.9
06/17(水) 2,347 2,361 2,316 2,347 171,700 2,328.0 2,445.8
06/16(火) 2,370 2,381 2,326 2,347 190,500 2,313.4 2,450.7
06/15(月) 2,346 2,380 2,341 2,354 242,900 2,302.6 2,452.9
06/12(金) 2,329 2,344 2,280 2,300 279,600 2,308.0 2,455.6
06/11(木) 2,258 2,292 2,215 2,292 254,100 2,338.0 2,459.6
06/10(水) 2,281 2,322 2,255 2,274 270,700 2,374.2 2,463.6
06/09(火) 2,337 2,367 2,284 2,293 446,800 2,421.4 2,467.8
06/08(月) 2,339 2,394 2,334 2,381 327,800 2,446.2 2,472.5
06/05(金) 2,450 2,461 2,397 2,450 240,100 2,471.2 2,475.6
06/04(木) 2,460 2,496 2,453 2,473 219,100 2,486.6 2,474.8
06/03(水) 2,462 2,527 2,447 2,510 304,800 2,481.6 2,475.2
06/02(火) 2,487 2,494 2,398 2,417 399,200 2,470.2 2,472.1
06/01(月) 2,547 2,572 2,484 2,506 348,400 2,478.0 2,474.2
05/29(金) 2,514 2,614 2,500 2,527 619,000 2,493.8 2,472.9
05/28(木) 2,424 2,456 2,382 2,448 397,400 2,502.2 2,470.2
05/27(水) 2,444 2,500 2,436 2,453 219,200 2,518.4 2,470.4
05/26(火) 2,571 2,584 2,446 2,456 344,900 2,525.6 2,470.7
05/25(月) 2,603 2,634 2,583 2,585 201,500 2,540.4 2,470.0
05/22(金) 2,560 2,636 2,546 2,569 262,100 2,535.4 2,463.7
05/21(木) 2,519 2,565 2,506 2,529 147,000 2,523.4 2,457.1
05/20(水) 2,507 2,523 2,445 2,489 162,200 2,526.8 2,453.4
05/19(火) 2,567 2,577 2,515 2,530 192,200 2,522.8 2,450.7
05/18(月) 2,524 2,617 2,507 2,560 377,000 2,497.4 2,447.4
05/15(金) 2,578 2,590 2,478 2,509 266,200 2,469.4 2,440.2
05/14(木) 2,569 2,645 2,537 2,546 458,800 2,448.0 2,433.8
05/13(水) 2,388 2,481 2,388 2,469 205,400 2,416.8 2,425.4
05/12(火) 2,426 2,447 2,389 2,403 255,500 2,399.2 2,419.1
05/11(月) 2,426 2,440 2,390 2,420 389,200 2,400.4 2,417.4
05/08(金) 2,376 2,425 2,376 2,402 251,500 2,408.0 2,410.4
05/07(木) 2,420 2,427 2,361 2,390 329,800 2,413.6 2,404.5
05/01(金) 2,418 2,426 2,363 2,381 245,800 2,432.4 2,401.8
04/30(木) 2,427 2,440 2,385 2,409 364,600 2,442.8 2,399.0
04/28(火) 2,433 2,515 2,426 2,458 478,900 2,455.0 2,395.4
04/27(月) 2,384 2,464 2,287 2,430 1,277,000 2,458.0 2,387.8
04/24(金) 2,474 2,489 2,429 2,484 394,800 2,463.8 2,378.9
04/23(木) 2,450 2,475 2,417 2,433 207,200 2,457.6 2,370.5
04/22(水) 2,475 2,499 2,464 2,470 219,600 2,463.2 2,367.5
04/21(火) 2,470 2,509 2,469 2,473 171,200 2,457.0 2,359.6
04/20(月) 2,458 2,472 2,445 2,459 150,800 2,447.6 2,350.7
04/17(金) 2,471 2,473 2,453 2,453 83,600 2,436.8 2,343.2
04/16(木) 2,439 2,470 2,433 2,461 106,300 2,433.2 2,337.2
04/15(水) 2,457 2,466 2,419 2,439 132,100 2,425.6 2,333.3
04/14(火) 2,418 2,440 2,416 2,426 100,500 2,427.0 2,330.6
04/13(月) 2,425 2,441 2,392 2,405 107,200 2,418.2 2,326.2
04/10(金) 2,424 2,461 2,423 2,435 133,800 2,406.8 2,328.4
04/09(木) 2,436 2,446 2,415 2,423 131,500 2,387.2 2,329.1
04/08(水) 2,468 2,468 2,414 2,446 181,600 2,364.8 2,326.8
04/07(火) 2,373 2,387 2,358 2,382 141,000 2,347.8 2,328.2
04/06(月) 2,348 2,368 2,347 2,348 101,000 2,320.4 2,338.4
04/03(金) 2,345 2,351 2,320 2,337 107,100 2,301.6 2,351.2
04/02(木) 2,330 2,375 2,295 2,311 205,500 2,298.8 2,363.7
04/01(水) 2,338 2,361 2,303 2,361 124,300 2,298.6 2,376.2
03/31(火) 2,229 2,282 2,215 2,245 134,200 2,290.1 2,386.2
03/30(月) 2,235 2,254 2,216 2,254 167,900 2,294.6 2,399.8
03/27(金) 2,288 2,333 2,282 2,323 167,500 2,285.7 2,414.4
03/26(木) 2,323 2,324 2,283 2,310 98,300 2,275.6 2,426.1
03/25(水) 2,320 2,335 2,308 2,318 132,900 2,285.3 2,437.4
03/24(火) 2,280 2,287 2,248 2,268 128,900 2,276.2 2,448.1
03/23(月) 2,225 2,243 2,187 2,209 157,300 2,272.9 2,461.5
03/19(木) 2,290 2,318 2,273 2,273 159,100 2,285.3 2,478.5
03/18(水) 2,302 2,359 2,296 2,359 141,600 2,291.0 2,492.5
03/17(火) 2,281 2,292 2,267 2,273 111,400 2,292.2 2,500.5
03/16(月) 2,256 2,298 2,238 2,251 164,100 2,312.1 2,510.4
03/13(金) 2,256 2,278 2,251 2,272 210,400 2,325.2 2,520.6
03/12(木) 2,321 2,338 2,285 2,301 159,500 2,362.5 2,529.8
03/11(水) 2,393 2,403 2,364 2,364 106,900 2,392.7 2,536.4
03/10(火) 2,365 2,405 2,350 2,372 169,900 2,393.3 2,536.6
03/09(月) 2,313 2,330 2,256 2,316 298,400 2,415.0 2,536.5
03/06(金) 2,419 2,458 2,404 2,458 145,800 2,478.8 2,538.1
03/05(木) 2,466 2,483 2,424 2,452 145,600 2,520.9 2,537.6
03/04(水) 2,417 2,448 2,336 2,367 189,400 2,560.1 2,539.5
03/03(火) 2,604 2,616 2,477 2,481 215,700 2,611.7 2,544.6
03/02(月) 2,604 2,636 2,576 2,635 173,600 2,637.5 2,548.5
02/27(金) 2,621 2,669 2,621 2,669 162,100 2,627.7 2,546.2
02/26(木) 2,653 2,658 2,629 2,649 178,200 2,617.6 2,541.1
02/25(水) 2,626 2,657 2,608 2,625 125,800 2,611.1 2,537.3
02/24(火) 2,599 2,625 2,577 2,610 131,200 2,604.8 2,536.4
02/20(金) 2,596 2,618 2,583 2,586 152,500 2,599.8 2,535.3
02/19(木) 2,608 2,635 2,604 2,618 111,900 2,603.0 2,534.6
02/18(水) 2,606 2,640 2,590 2,616 121,300 2,606.1 2,532.5
02/17(火) 2,594 2,610 2,565 2,594 203,200 2,607.5 2,528.5
02/16(月) 2,601 2,626 2,573 2,586 159,500 2,600.4 2,524.2
02/13(金) 2,645 2,658 2,594 2,601 169,400 2,587.4 2,519.8
02/12(木) 2,623 2,662 2,623 2,634 213,700 2,568.4 2,516.7
02/10(火) 2,584 2,654 2,583 2,623 250,900 2,541.8 2,512.1
02/09(月) 2,594 2,594 2,549 2,558 242,100 2,510.8 2,507.9
02/06(金) 2,505 2,542 2,493 2,520 155,700 2,473.1 2,504.9
02/05(木) 2,519 2,534 2,501 2,507 180,000 2,442.9 2,503.8
02/04(水) 2,467 2,506 2,458 2,501 243,000 2,412.6 2,503.0
02/03(火) 2,418 2,468 2,403 2,468 198,600 2,401.4 2,502.4
02/02(月) 2,419 2,447 2,362 2,369 264,200 2,407.7 2,503.0
01/30(金) 2,361 2,394 2,349 2,369 336,800 2,433.0 2,507.3
01/29(木) 2,369 2,399 2,318 2,356 671,100 2,474.8 2,512.4
01/28(水) 2,479 2,508 2,444 2,444 321,500 2,519.3 2,516.7
01/27(火) 2,507 2,518 2,485 2,500 218,000 2,538.4 2,516.5
01/26(月) 2,534 2,563 2,485 2,496 251,100 2,549.5 2,516.9
01/23(金) 2,599 2,608 2,573 2,579 116,700 2,571.0 2,516.9
01/22(木) 2,586 2,608 2,578 2,578 247,100 2,571.6 2,515.2
01/21(水) 2,517 2,559 2,507 2,540 154,400 2,569.4 2,514.6
01/20(火) 2,601 2,601 2,555 2,555 149,200 2,575.0 2,514.6
01/19(月) 2,568 2,615 2,549 2,603 160,500 2,567.1 2,512.8
01/16(金) 2,567 2,587 2,549 2,582 186,200 2,543.6 2,508.8
01/15(木) 2,537 2,570 2,535 2,567 129,300 2,522.4 2,505.6
01/14(水) 2,527 2,574 2,527 2,568 145,200 2,513.9 2,501.8
01/13(火) 2,555 2,555 2,507 2,516 189,500 2,503.9 2,499.7
01/09(金) 2,480 2,513 2,480 2,486 176,200 2,504.3 2,497.3
01/08(木) 2,508 2,517 2,473 2,476 164,600 2,503.9 2,494.3
01/07(水) 2,509 2,531 2,503 2,524 145,800 2,507.4 2,492.4
01/06(火) 2,527 2,544 2,512 2,517 176,100 2,499.9 2,489.0
01/05(月) 2,510 2,549 2,509 2,517 227,900 2,493.6 2,486.9
12/30(火) 2,481 2,503 2,476 2,484 127,000 2,486.5 2,483.1
12/29(月) 2,470 2,504 2,468 2,494 205,500 2,484.9 2,479.8
12/26(金) 2,503 2,510 2,481 2,487 255,200 2,485.9 2,475.6
12/25(木) 2,511 2,516 2,486 2,486 145,900 2,481.2 2,471.1
12/24(水) 2,478 2,502 2,471 2,482 206,500 2,471.9 2,464.3
12/23(火) 2,482 2,509 2,471 2,476 169,900 2,477.0 2,456.0
12/22(月) 2,506 2,512 2,470 2,499 269,700 2,481.0 2,451.4
12/19(金) 2,452 2,477 2,445 2,463 316,300 2,488.5 2,444.5
12/18(木) 2,458 2,514 2,435 2,440 241,500 2,508.4 2,440.1
12/17(水) 2,506 2,521 2,485 2,508 177,600 2,528.7 2,435.9
12/16(火) 2,508 2,526 2,489 2,496 155,500 2,528.9 2,427.5
12/15(月) 2,539 2,565 2,524 2,536 140,800 2,530.7 2,420.0
12/12(金) 2,565 2,583 2,548 2,563 285,700 2,524.0 2,408.3
12/11(木) 2,532 2,565 2,501 2,541 321,900 2,505.6 2,396.1
12/10(水) 2,517 2,540 2,496 2,509 170,800 2,500.5 2,384.1
12/09(火) 2,488 2,510 2,486 2,505 128,000 2,489.7 2,374.0
12/08(月) 2,482 2,504 2,482 2,503 219,600 2,471.1 2,364.9
12/05(金) 2,490 2,505 2,469 2,471 231,800 2,456.1 2,375.7
12/04(木) 2,448 2,516 2,443 2,516 205,800 2,450.0 2,386.6
12/03(水) 2,434 2,471 2,430 2,454 312,600 2,439.9 2,397.8
12/02(火) 2,420 2,453 2,385 2,412 240,900 2,433.2 2,414.5
12/01(月) 2,466 2,489 2,420 2,428 249,600 2,431.4 2,428.2
11/28(金) 2,416 2,453 2,399 2,440 408,000 2,423.5 2,439.9
11/27(木) 2,434 2,492 2,429 2,465 234,500 2,410.3 2,449.9
11/26(水) 2,438 2,439 2,399 2,421 210,800 2,380.5 2,455.7
11/25(火) 2,415 2,436 2,402 2,403 201,000 2,351.4 2,462.3
11/21(金) 2,345 2,388 2,340 2,388 374,000 2,342.9 2,467.7
11/20(木) 2,360 2,393 2,339 2,374 344,900 2,330.5 2,472.5
11/19(水) 2,276 2,344 2,276 2,316 370,100 2,326.2 2,476.3
11/18(火) 2,331 2,352 2,276 2,276 237,200 2,329.9 2,479.3
11/17(月) 2,330 2,369 2,320 2,361 324,400 2,334.3 2,488.4
11/14(金) 2,334 2,350 2,316 2,326 177,700 2,324.0 2,497.1
11/13(木) 2,350 2,363 2,336 2,353 193,500 2,307.4 2,505.0
11/12(水) 2,298 2,350 2,298 2,335 298,000 2,288.6 2,513.3
11/11(火) 2,320 2,343 2,284 2,297 380,800 2,269.5 2,522.0
11/10(月) 2,281 2,319 2,265 2,309 580,400 2,261.6 2,529.2
11/07(金) 2,243 2,266 2,223 2,243 412,600 2,255.3 2,534.0
11/06(木) 2,242 2,275 2,231 2,259 509,000 2,360.9 2,541.3
11/05(水) 2,188 2,255 2,161 2,239 986,100 2,457.9 2,550.3
11/04(火) 2,276 2,294 2,178 2,258 1,933,500 2,569.2 2,559.7
10/31(金) 2,356 2,446 2,278 2,278 1,930,600 2,692.0 2,570.3
10/30(木) 2,723 2,788 2,715 2,771 718,300 2,787.4 2,581.3
10/29(水) 2,803 2,813 2,739 2,744 329,900 2,776.9 2,572.0
10/28(火) 2,845 2,891 2,796 2,796 372,000 2,766.7 2,564.4
10/27(月) 2,862 2,876 2,802 2,872 478,800 2,729.6 2,553.6
10/24(金) 2,729 2,763 2,705 2,754 308,600 2,672.3 2,541.3
10/23(木) 2,695 2,724 2,667 2,719 262,000 2,628.9 2,531.2
10/22(水) 2,602 2,702 2,582 2,692 309,700 2,586.8 2,522.9
10/21(火) 2,591 2,614 2,577 2,610 190,300 2,542.2 2,514.6
10/20(月) 2,586 2,604 2,559 2,586 235,400 2,498.3 2,509.6
10/17(金) 2,506 2,544 2,487 2,537 257,700 2,481.8 2,504.9
10/16(木) 2,487 2,510 2,468 2,509 209,000 2,489.8 2,502.0
10/15(水) 2,414 2,475 2,407 2,469 186,200 2,493.0 2,501.0
10/14(火) 2,443 2,466 2,391 2,391 261,000 2,511.0 2,502.0
10/10(金) 2,565 2,566 2,493 2,503 241,500 2,543.2 2,504.5
10/09(木) 2,521 2,578 2,517 2,578 203,100 2,538.4 2,503.3
10/08(水) 2,565 2,571 2,522 2,524 202,200 2,508.4 2,499.1
10/07(火) 2,557 2,582 2,550 2,559 251,800 2,489.1 2,496.2
10/06(月) 2,641 2,662 2,543 2,552 344,200 2,473.9 2,492.7
10/03(金) 2,429 2,479 2,427 2,479 116,700 2,458.3 2,491.6
10/02(木) 2,428 2,440 2,408 2,428 106,700 2,466.7 2,492.6
10/01(水) 2,448 2,451 2,406 2,428 198,600 2,491.8 2,495.8
09/30(火) 2,475 2,510 2,471 2,483 139,900 2,514.2 2,497.7
09/29(月) 2,517 2,524 2,470 2,474 151,900 2,528.4 2,496.4
09/26(金) 2,544 2,553 2,511 2,521 222,600 2,538.8 2,495.8
09/25(木) 2,571 2,571 2,519 2,553 121,300 2,547.2 2,493.0
09/24(水) 2,538 2,553 2,525 2,540 116,600 2,537.3 2,488.5
09/22(月) 2,526 2,576 2,513 2,554 165,700 2,531.2 2,483.5
09/19(金) 2,586 2,586 2,481 2,526 295,600 2,517.7 2,476.8
09/18(木) 2,500 2,563 2,488 2,563 229,200 2,509.5 2,470.8
09/17(水) 2,474 2,509 2,464 2,503 136,200 2,490.4 -
09/16(火) 2,488 2,524 2,488 2,510 113,400 2,482.6 -
09/12(金) 2,493 2,507 2,476 2,486 164,300 2,477.5 -
09/11(木) 2,465 2,487 2,460 2,485 99,600 2,479.1 -
09/10(水) 2,459 2,476 2,456 2,468 75,600 2,472.9 -
09/09(火) 2,498 2,513 2,464 2,464 76,600 2,473.6 -
09/08(月) 2,513 2,519 2,477 2,484 117,000 2,475.6 -
09/05(金) 2,473 2,495 2,471 2,494 88,400 2,469.1 -
09/04(木) 2,469 2,477 2,445 2,454 87,200 2,464.7 -
09/03(水) 2,462 2,501 2,462 2,472 147,400 2,478.7 -
09/02(火) 2,465 2,485 2,448 2,474 180,700 2,485.1 -
09/01(月) 2,457 2,464 2,421 2,452 123,500 2,491.6 -
08/29(金) 2,512 2,520 2,465 2,472 158,100 2,496.5 -
08/28(木) 2,484 2,524 2,479 2,524 122,200 2,492.0 -
08/27(水) 2,508 2,522 2,484 2,504 139,500 2,479.1 -
08/26(火) 2,476 2,507 2,465 2,506 156,500 2,468.6 -
08/25(月) 2,449 2,498 2,448 2,477 115,900 2,455.7 -
08/22(金) 2,462 2,483 2,443 2,449 152,800 2,443.0 -
08/21(木) 2,439 2,472 2,434 2,460 140,600 2,430.7 -
08/20(水) 2,463 2,483 2,438 2,451 236,700 2,413.7 -
08/19(火) 2,412 2,448 2,404 2,441 160,600 2,408.4 -
08/18(月) 2,383 2,415 2,378 2,413 148,700 2,404.5 -
08/15(金) 2,382 2,393 2,370 2,388 103,200 2,402.4 -
08/14(木) 2,413 2,431 2,371 2,375 130,600 2,398.5 -
同セクター（電気機器）の関連銘柄
285A キオクシアホールディングス 3105 日清紡ホールディングス 3856 Ａｂａｌａｎｃｅ 4062 イビデン 485A パワーエックス 4902 コニカミノルタ 6276 シリウスビジョン 6448 ブラザー工業
同じ「電気機器」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?