アオイ電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,007 | 2,034 | 2,003 | 2,033 | +11 | +0.5% | 5,700 |
| 2024/11/20 | 2,050 | 2,054 | 2,010 | 2,022 | -10 | -0.5% | 17,400 |
| 2024/11/19 | 2,033 | 2,049 | 2,014 | 2,032 | -2 | -0.1% | 10,600 |
| 2024/11/18 | 2,024 | 2,066 | 2,007 | 2,034 | +11 | +0.5% | 8,300 |
| 2024/11/15 | 2,021 | 2,034 | 2,000 | 2,023 | +2 | +0.1% | 12,300 |
| 2024/11/14 | 2,055 | 2,067 | 2,015 | 2,021 | -32 | -1.6% | 19,500 |
| 2024/11/13 | 2,076 | 2,111 | 2,051 | 2,053 | -46 | -2.2% | 17,500 |
| 2024/11/12 | 2,094 | 2,138 | 2,052 | 2,099 | +31 | +1.5% | 25,000 |
| 2024/11/11 | 2,156 | 2,158 | 2,063 | 2,068 | -87 | -4% | 25,200 |
| 2024/11/08 | 2,140 | 2,155 | 2,105 | 2,155 | +50 | +2.4% | 33,800 |
| 2024/11/07 | 2,102 | 2,130 | 2,099 | 2,105 | +8 | +0.4% | 21,700 |
| 2024/11/06 | 2,206 | 2,206 | 2,086 | 2,097 | -65 | -3% | 40,600 |
| 2024/11/05 | 2,249 | 2,257 | 2,145 | 2,162 | -65 | -2.9% | 45,200 |
| 2024/11/01 | 2,480 | 2,511 | 2,156 | 2,227 | -234 | -9.5% | 89,900 |
| 2024/10/31 | 2,442 | 2,461 | 2,403 | 2,461 | +63 | +2.6% | 27,800 |
| 2024/10/30 | 2,400 | 2,424 | 2,371 | 2,398 | -2 | -0.1% | 8,400 |
| 2024/10/29 | 2,335 | 2,400 | 2,335 | 2,400 | +64 | +2.7% | 8,700 |
| 2024/10/28 | 2,297 | 2,364 | 2,297 | 2,336 | +34 | +1.5% | 8,600 |
| 2024/10/25 | 2,309 | 2,311 | 2,256 | 2,302 | +25 | +1.1% | 16,000 |
| 2024/10/24 | 2,298 | 2,298 | 2,255 | 2,277 | -32 | -1.4% | 9,100 |
| 2024/10/23 | 2,363 | 2,369 | 2,309 | 2,309 | -52 | -2.2% | 9,300 |
| 2024/10/22 | 2,386 | 2,400 | 2,352 | 2,361 | -42 | -1.7% | 14,600 |
| 2024/10/21 | 2,403 | 2,440 | 2,383 | 2,403 | -7 | -0.3% | 6,900 |
| 2024/10/18 | 2,418 | 2,435 | 2,401 | 2,410 | -24 | -1% | 9,500 |
| 2024/10/17 | 2,449 | 2,508 | 2,420 | 2,434 | -6 | -0.2% | 11,300 |
| 2024/10/16 | 2,457 | 2,461 | 2,408 | 2,440 | -71 | -2.8% | 20,300 |
| 2024/10/15 | 2,520 | 2,543 | 2,456 | 2,511 | -11 | -0.4% | 19,600 |
| 2024/10/11 | 2,550 | 2,577 | 2,516 | 2,522 | -45 | -1.8% | 5,000 |
| 2024/10/10 | 2,665 | 2,665 | 2,567 | 2,567 | -93 | -3.5% | 10,700 |
| 2024/10/09 | 2,718 | 2,718 | 2,616 | 2,660 | -8 | -0.3% | 17,800 |
| 2024/10/08 | 2,638 | 2,728 | 2,631 | 2,668 | +30 | +1.1% | 31,600 |
| 2024/10/07 | 2,679 | 2,679 | 2,546 | 2,638 | +93 | +3.7% | 21,100 |
| 2024/10/04 | 2,593 | 2,619 | 2,545 | 2,545 | -48 | -1.9% | 7,000 |
| 2024/10/03 | 2,539 | 2,600 | 2,512 | 2,593 | +54 | +2.1% | 19,500 |
| 2024/10/02 | 2,578 | 2,629 | 2,515 | 2,539 | -79 | -3% | 10,900 |
| 2024/10/01 | 2,635 | 2,645 | 2,563 | 2,618 | -17 | -0.6% | 16,200 |
| 2024/09/30 | 2,600 | 2,685 | 2,548 | 2,635 | -10 | -0.4% | 26,300 |
| 2024/09/27 | 2,555 | 2,667 | 2,531 | 2,645 | +161 | +6.5% | 36,200 |
| 2024/09/26 | 2,426 | 2,519 | 2,423 | 2,484 | +58 | +2.4% | 13,100 |
| 2024/09/25 | 2,434 | 2,450 | 2,423 | 2,426 | -7 | -0.3% | 10,100 |
| 2024/09/24 | 2,434 | 2,481 | 2,427 | 2,433 | +23 | +1% | 15,300 |
| 2024/09/20 | 2,395 | 2,439 | 2,395 | 2,410 | +31 | +1.3% | 13,500 |
| 2024/09/19 | 2,333 | 2,393 | 2,330 | 2,379 | +99 | +4.3% | 15,700 |
| 2024/09/18 | 2,323 | 2,340 | 2,280 | 2,280 | -39 | -1.7% | 11,200 |
| 2024/09/17 | 2,351 | 2,366 | 2,280 | 2,319 | -14 | -0.6% | 13,800 |
| 2024/09/13 | 2,333 | 2,372 | 2,321 | 2,333 | +4 | +0.2% | 7,700 |
| 2024/09/12 | 2,319 | 2,366 | 2,292 | 2,329 | +60 | +2.6% | 11,600 |
| 2024/09/11 | 2,331 | 2,351 | 2,251 | 2,269 | -62 | -2.7% | 12,000 |
| 2024/09/10 | 2,330 | 2,383 | 2,328 | 2,331 | +31 | +1.3% | 12,800 |
| 2024/09/09 | 2,200 | 2,300 | 2,200 | 2,300 | +8 | +0.3% | 17,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「アオイ電子」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 |
|---|---|---|---|---|---|---|---|---|
| アオイ電子 | 203,300円 | +7.5% | - | 2.66% | 31.62倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| テラプロ | 272,000円 | +4.5% | -7.8% | 4.04% | 7.81倍 | 0.69倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 日ケミコン | 114,600円 | -11.8% | -25.4% | 0.00% | 6.12倍 | 0.45倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| エスケーエレク | 195,000円 | +12.7% | +1.4% | 5.64% | 8.80倍 | 0.63倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 日電波 | 95,800円 | +4.4% | +2.3% | 3.13% | 8.84倍 | 0.78倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
