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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,653 | 1,685 | 1,640 | 1,674 | +5 | +0.3% | 12,100 |
| 2025/05/21 | 1,688 | 1,688 | 1,657 | 1,669 | -1 | -0.1% | 8,300 |
| 2025/05/20 | 1,721 | 1,721 | 1,667 | 1,670 | -36 | -2.1% | 15,500 |
| 2025/05/19 | 1,721 | 1,729 | 1,706 | 1,706 | -14 | -0.8% | 5,200 |
| 2025/05/16 | 1,754 | 1,755 | 1,711 | 1,720 | ±0 | ±0% | 8,700 |
| 2025/05/15 | 1,766 | 1,766 | 1,720 | 1,720 | -46 | -2.6% | 9,300 |
| 2025/05/14 | 1,775 | 1,784 | 1,736 | 1,766 | -9 | -0.5% | 13,000 |
| 2025/05/13 | 1,720 | 1,780 | 1,720 | 1,775 | +81 | +4.8% | 26,700 |
| 2025/05/12 | 1,682 | 1,723 | 1,682 | 1,694 | ±0 | ±0% | 19,900 |
| 2025/05/09 | 1,723 | 1,810 | 1,681 | 1,694 | -29 | -1.7% | 38,600 |
| 2025/05/08 | 1,726 | 1,726 | 1,690 | 1,723 | -6 | -0.3% | 12,800 |
| 2025/05/07 | 1,727 | 1,744 | 1,692 | 1,729 | -17 | -1% | 11,800 |
| 2025/05/02 | 1,778 | 1,779 | 1,730 | 1,746 | -11 | -0.6% | 12,200 |
| 2025/05/01 | 1,733 | 1,757 | 1,722 | 1,757 | +13 | +0.7% | 8,100 |
| 2025/04/30 | 1,725 | 1,752 | 1,716 | 1,744 | +9 | +0.5% | 7,400 |
| 2025/04/28 | 1,730 | 1,789 | 1,730 | 1,735 | +5 | +0.3% | 17,900 |
| 2025/04/25 | 1,704 | 1,856 | 1,659 | 1,730 | +44 | +2.6% | 73,700 |
| 2025/04/24 | 1,680 | 1,705 | 1,664 | 1,686 | +19 | +1.1% | 19,700 |
| 2025/04/23 | 1,650 | 1,669 | 1,635 | 1,667 | +29 | +1.8% | 25,800 |
| 2025/04/22 | 1,675 | 1,675 | 1,624 | 1,638 | -15 | -0.9% | 10,400 |
| 2025/04/21 | 1,655 | 1,667 | 1,637 | 1,653 | +9 | +0.5% | 9,500 |
| 2025/04/18 | 1,648 | 1,660 | 1,638 | 1,644 | +18 | +1.1% | 4,800 |
| 2025/04/17 | 1,623 | 1,641 | 1,610 | 1,626 | -3 | -0.2% | 19,200 |
| 2025/04/16 | 1,693 | 1,695 | 1,624 | 1,629 | -51 | -3% | 19,300 |
| 2025/04/15 | 1,689 | 1,692 | 1,673 | 1,680 | +7 | +0.4% | 4,200 |
| 2025/04/14 | 1,680 | 1,694 | 1,668 | 1,673 | +28 | +1.7% | 17,700 |
| 2025/04/11 | 1,600 | 1,672 | 1,545 | 1,645 | +27 | +1.7% | 18,000 |
| 2025/04/10 | 1,701 | 1,701 | 1,618 | 1,618 | +77 | +5% | 11,900 |
| 2025/04/09 | 1,588 | 1,588 | 1,519 | 1,541 | -100 | -6.1% | 25,400 |
| 2025/04/08 | 1,619 | 1,686 | 1,619 | 1,641 | +100 | +6.5% | 14,100 |
| 2025/04/07 | 1,614 | 1,619 | 1,541 | 1,541 | -252 | -14.1% | 31,500 |
| 2025/04/04 | 1,853 | 1,874 | 1,776 | 1,793 | -137 | -7.1% | 35,200 |
| 2025/04/03 | 1,884 | 1,930 | 1,834 | 1,930 | +13 | +0.7% | 29,500 |
| 2025/04/02 | 1,962 | 1,962 | 1,916 | 1,917 | -42 | -2.1% | 18,300 |
| 2025/04/01 | 1,976 | 1,976 | 1,933 | 1,959 | +14 | +0.7% | 40,300 |
| 2025/03/31 | 1,960 | 1,988 | 1,940 | 1,945 | -64 | -3.2% | 34,000 |
| 2025/03/28 | 2,020 | 2,031 | 1,991 | 2,009 | -36 | -1.8% | 16,300 |
| 2025/03/27 | 2,136 | 2,136 | 2,021 | 2,045 | +9 | +0.4% | 32,700 |
| 2025/03/26 | 2,035 | 2,061 | 2,034 | 2,036 | +1 | ±0% | 19,500 |
| 2025/03/25 | 2,000 | 2,035 | 2,000 | 2,035 | +35 | +1.8% | 16,100 |
| 2025/03/24 | 2,002 | 2,024 | 2,000 | 2,000 | -2 | -0.1% | 6,400 |
| 2025/03/21 | 1,994 | 2,010 | 1,994 | 2,002 | -5 | -0.2% | 2,800 |
| 2025/03/19 | 2,014 | 2,023 | 2,004 | 2,007 | -15 | -0.7% | 8,900 |
| 2025/03/18 | 1,986 | 2,024 | 1,980 | 2,022 | +29 | +1.5% | 18,100 |
| 2025/03/17 | 1,973 | 1,998 | 1,973 | 1,993 | +37 | +1.9% | 13,000 |
| 2025/03/14 | 1,951 | 1,964 | 1,940 | 1,956 | -3 | -0.2% | 9,400 |
| 2025/03/13 | 1,973 | 1,973 | 1,948 | 1,959 | +5 | +0.3% | 8,400 |
| 2025/03/12 | 1,964 | 1,979 | 1,940 | 1,954 | -4 | -0.2% | 16,000 |
| 2025/03/11 | 1,952 | 1,970 | 1,933 | 1,958 | -22 | -1.1% | 21,200 |
| 2025/03/10 | 2,020 | 2,027 | 1,961 | 1,980 | -39 | -1.9% | 32,600 |
1～
50
件表示中 / 3704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 | 169,100円 | +10.9% | +19.3% | 3.19% | 42.08倍 | 0.44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 |
| 協立電機 | 468,500円 | +10.6% | +25.2% | 2.99% | 8.98倍 | 1.02倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| チノー | 223,200円 | +2.3% | +0.5% | 3.81% | 9.49倍 | 0.86倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 新電元 | 196,400円 | +2.3% | - | 3.31% | 11.25倍 | 0.31倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| かわでん | 449,500円 | +5.3% | -2.8% | 4.23% | 8.57倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
