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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 2,100 | 2,100 | 2,041 | 2,042 | -39 | -1.9% | 11,700 |
| 2025/07/28 | 2,123 | 2,140 | 2,078 | 2,081 | -33 | -1.6% | 14,100 |
| 2025/07/25 | 2,090 | 2,115 | 2,090 | 2,114 | +24 | +1.1% | 5,500 |
| 2025/07/24 | 2,126 | 2,134 | 2,088 | 2,090 | -29 | -1.4% | 17,400 |
| 2025/07/23 | 2,089 | 2,160 | 2,089 | 2,119 | +37 | +1.8% | 23,800 |
| 2025/07/22 | 2,114 | 2,123 | 2,081 | 2,082 | -32 | -1.5% | 14,000 |
| 2025/07/18 | 2,170 | 2,186 | 2,102 | 2,114 | -49 | -2.3% | 19,300 |
| 2025/07/17 | 2,155 | 2,169 | 2,133 | 2,163 | +18 | +0.8% | 20,600 |
| 2025/07/16 | 2,116 | 2,169 | 2,100 | 2,145 | +29 | +1.4% | 19,000 |
| 2025/07/15 | 2,081 | 2,167 | 2,065 | 2,116 | +55 | +2.7% | 32,900 |
| 2025/07/14 | 2,062 | 2,090 | 2,033 | 2,061 | -1 | ±0% | 21,000 |
| 2025/07/11 | 2,025 | 2,105 | 2,025 | 2,062 | +39 | +1.9% | 30,700 |
| 2025/07/10 | 2,008 | 2,038 | 1,990 | 2,023 | +24 | +1.2% | 22,300 |
| 2025/07/09 | 1,977 | 2,021 | 1,970 | 1,999 | +25 | +1.3% | 19,900 |
| 2025/07/08 | 1,955 | 1,976 | 1,937 | 1,974 | +19 | +1% | 5,600 |
| 2025/07/07 | 1,954 | 1,962 | 1,940 | 1,955 | -39 | -2% | 11,500 |
| 2025/07/04 | 1,991 | 2,002 | 1,971 | 1,994 | +17 | +0.9% | 7,000 |
| 2025/07/03 | 1,951 | 2,003 | 1,914 | 1,977 | +27 | +1.4% | 27,100 |
| 2025/07/02 | 1,996 | 1,998 | 1,950 | 1,950 | -50 | -2.5% | 21,200 |
| 2025/07/01 | 2,002 | 2,030 | 1,987 | 2,000 | +14 | +0.7% | 20,000 |
| 2025/06/30 | 1,986 | 2,049 | 1,980 | 1,986 | +20 | +1% | 31,700 |
| 2025/06/27 | 1,951 | 1,999 | 1,936 | 1,966 | +34 | +1.8% | 32,300 |
| 2025/06/26 | 1,854 | 1,968 | 1,854 | 1,932 | +76 | +4.1% | 37,200 |
| 2025/06/25 | 1,847 | 1,874 | 1,845 | 1,856 | +9 | +0.5% | 4,300 |
| 2025/06/24 | 1,848 | 1,870 | 1,847 | 1,847 | -2 | -0.1% | 7,100 |
| 2025/06/23 | 1,827 | 1,852 | 1,823 | 1,849 | +30 | +1.6% | 6,700 |
| 2025/06/20 | 1,828 | 1,839 | 1,817 | 1,819 | -9 | -0.5% | 5,500 |
| 2025/06/19 | 1,814 | 1,840 | 1,812 | 1,828 | +16 | +0.9% | 3,300 |
| 2025/06/18 | 1,812 | 1,824 | 1,810 | 1,812 | -3 | -0.2% | 5,800 |
| 2025/06/17 | 1,825 | 1,826 | 1,815 | 1,815 | -6 | -0.3% | 4,700 |
| 2025/06/16 | 1,845 | 1,845 | 1,814 | 1,821 | -25 | -1.4% | 5,700 |
| 2025/06/13 | 1,882 | 1,895 | 1,845 | 1,846 | -26 | -1.4% | 13,100 |
| 2025/06/12 | 1,862 | 1,882 | 1,846 | 1,872 | +24 | +1.3% | 9,700 |
| 2025/06/11 | 1,849 | 1,860 | 1,837 | 1,848 | +6 | +0.3% | 10,500 |
| 2025/06/10 | 1,850 | 1,867 | 1,832 | 1,842 | -7 | -0.4% | 11,000 |
| 2025/06/09 | 1,811 | 1,850 | 1,803 | 1,849 | +48 | +2.7% | 17,200 |
| 2025/06/06 | 1,780 | 1,811 | 1,780 | 1,801 | +12 | +0.7% | 1,600 |
| 2025/06/05 | 1,771 | 1,806 | 1,764 | 1,789 | +7 | +0.4% | 10,400 |
| 2025/06/04 | 1,799 | 1,808 | 1,782 | 1,782 | -25 | -1.4% | 7,500 |
| 2025/06/03 | 1,806 | 1,835 | 1,782 | 1,807 | +3 | +0.2% | 12,900 |
| 2025/06/02 | 1,830 | 1,852 | 1,777 | 1,804 | +4 | +0.2% | 16,000 |
| 2025/05/30 | 1,780 | 1,806 | 1,778 | 1,800 | +22 | +1.2% | 8,300 |
| 2025/05/29 | 1,755 | 1,778 | 1,741 | 1,778 | +25 | +1.4% | 4,400 |
| 2025/05/28 | 1,721 | 1,765 | 1,721 | 1,753 | +32 | +1.9% | 7,100 |
| 2025/05/27 | 1,736 | 1,736 | 1,716 | 1,721 | -15 | -0.9% | 1,700 |
| 2025/05/26 | 1,720 | 1,742 | 1,706 | 1,736 | +16 | +0.9% | 5,800 |
| 2025/05/23 | 1,672 | 1,720 | 1,672 | 1,720 | +46 | +2.7% | 6,700 |
| 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 |
1～
50
件表示中 / 3751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 | 204,200円 | +10.9% | +19.3% | 2.64% | 50.82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 |
| 双葉電 | 61,900円 | -4.4% | - | 1.62% | 16.41倍 | 0.34倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日本ＣＭＫ | 36,000円 | +0.5% | -38.6% | 2.78% | 12.83倍 | 0.32倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 帝通工 | 235,100円 | +1.3% | -24.8% | 4.25% | 17.04倍 | 0.80倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 電気興 | 211,900円 | +1.3% | -21.9% | 3.78% | 31.77倍 | 0.52倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
