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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 2,012 | 2,015 | 1,998 | 2,015 | +5 | +0.2% | 3,700 |
| 2022/08/18 | 2,005 | 2,010 | 1,998 | 2,010 | -3 | -0.1% | 3,000 |
| 2022/08/17 | 2,015 | 2,015 | 2,001 | 2,013 | +14 | +0.7% | 2,500 |
| 2022/08/16 | 2,001 | 2,008 | 1,998 | 1,999 | -2 | -0.1% | 1,500 |
| 2022/08/15 | 2,005 | 2,010 | 2,000 | 2,001 | -4 | -0.2% | 3,500 |
| 2022/08/12 | 2,016 | 2,020 | 2,005 | 2,005 | -11 | -0.5% | 3,300 |
| 2022/08/10 | 2,005 | 2,016 | 2,005 | 2,016 | +11 | +0.5% | 1,000 |
| 2022/08/09 | 2,020 | 2,020 | 2,005 | 2,005 | -10 | -0.5% | 1,600 |
| 2022/08/08 | 2,020 | 2,022 | 2,009 | 2,015 | +10 | +0.5% | 1,000 |
| 2022/08/05 | 1,980 | 2,024 | 1,980 | 2,005 | +12 | +0.6% | 11,000 |
| 2022/08/04 | 2,015 | 2,015 | 1,993 | 1,993 | -17 | -0.8% | 2,700 |
| 2022/08/03 | 2,020 | 2,020 | 2,000 | 2,010 | -7 | -0.3% | 13,100 |
| 2022/08/02 | 2,030 | 2,030 | 2,001 | 2,017 | +7 | +0.3% | 9,600 |
| 2022/08/01 | 1,994 | 2,025 | 1,994 | 2,010 | +8 | +0.4% | 5,600 |
| 2022/07/29 | 2,014 | 2,019 | 1,995 | 2,002 | -9 | -0.4% | 9,700 |
| 2022/07/28 | 2,016 | 2,020 | 2,006 | 2,011 | +5 | +0.2% | 3,400 |
| 2022/07/27 | 2,020 | 2,020 | 2,003 | 2,006 | +6 | +0.3% | 2,800 |
| 2022/07/26 | 1,984 | 2,050 | 1,977 | 2,000 | +34 | +1.7% | 11,600 |
| 2022/07/25 | 1,962 | 1,976 | 1,962 | 1,966 | +16 | +0.8% | 7,100 |
| 2022/07/22 | 1,932 | 1,950 | 1,932 | 1,950 | +10 | +0.5% | 2,800 |
| 2022/07/21 | 1,931 | 1,941 | 1,923 | 1,940 | +9 | +0.5% | 2,500 |
| 2022/07/20 | 1,922 | 1,932 | 1,921 | 1,931 | +16 | +0.8% | 2,100 |
| 2022/07/19 | 1,911 | 1,923 | 1,905 | 1,915 | +5 | +0.3% | 3,200 |
| 2022/07/15 | 1,899 | 1,910 | 1,899 | 1,910 | +11 | +0.6% | 2,400 |
| 2022/07/14 | 1,891 | 1,900 | 1,891 | 1,899 | +3 | +0.2% | 1,100 |
| 2022/07/13 | 1,901 | 1,901 | 1,887 | 1,896 | +5 | +0.3% | 1,700 |
| 2022/07/12 | 1,888 | 1,903 | 1,886 | 1,891 | +3 | +0.2% | 2,400 |
| 2022/07/11 | 1,893 | 1,900 | 1,886 | 1,888 | -2 | -0.1% | 3,600 |
| 2022/07/08 | 1,895 | 1,912 | 1,876 | 1,890 | +5 | +0.3% | 5,500 |
| 2022/07/07 | 1,874 | 1,900 | 1,874 | 1,885 | +14 | +0.7% | 2,900 |
| 2022/07/06 | 1,890 | 1,893 | 1,871 | 1,871 | -6 | -0.3% | 6,900 |
| 2022/07/05 | 1,873 | 1,880 | 1,867 | 1,877 | +4 | +0.2% | 2,700 |
| 2022/07/04 | 1,890 | 1,906 | 1,867 | 1,873 | -19 | -1% | 11,300 |
| 2022/07/01 | 1,888 | 1,905 | 1,883 | 1,892 | +1 | +0.1% | 4,200 |
| 2022/06/30 | 1,883 | 1,905 | 1,880 | 1,891 | +6 | +0.3% | 8,100 |
| 2022/06/29 | 1,892 | 1,905 | 1,872 | 1,885 | -7 | -0.4% | 3,200 |
| 2022/06/28 | 1,924 | 1,924 | 1,881 | 1,892 | -32 | -1.7% | 4,900 |
| 2022/06/27 | 1,870 | 1,977 | 1,870 | 1,924 | +59 | +3.2% | 12,200 |
| 2022/06/24 | 1,863 | 1,871 | 1,846 | 1,865 | +2 | +0.1% | 4,300 |
| 2022/06/23 | 1,845 | 1,863 | 1,845 | 1,863 | +20 | +1.1% | 2,500 |
| 2022/06/22 | 1,856 | 1,865 | 1,838 | 1,843 | -10 | -0.5% | 4,600 |
| 2022/06/21 | 1,852 | 1,868 | 1,848 | 1,853 | +3 | +0.2% | 5,000 |
| 2022/06/20 | 1,872 | 1,873 | 1,843 | 1,850 | -21 | -1.1% | 12,600 |
| 2022/06/17 | 1,900 | 1,900 | 1,858 | 1,871 | -30 | -1.6% | 16,400 |
| 2022/06/16 | 1,921 | 1,951 | 1,901 | 1,901 | -14 | -0.7% | 7,600 |
| 2022/06/15 | 1,920 | 1,921 | 1,903 | 1,915 | -4 | -0.2% | 4,400 |
| 2022/06/14 | 1,918 | 1,934 | 1,915 | 1,919 | -17 | -0.9% | 10,400 |
| 2022/06/13 | 1,931 | 1,937 | 1,918 | 1,936 | -17 | -0.9% | 5,000 |
| 2022/06/10 | 1,970 | 1,970 | 1,953 | 1,953 | -17 | -0.9% | 6,500 |
| 2022/06/09 | 1,968 | 1,985 | 1,956 | 1,970 | +20 | +1% | 6,200 |
551～
600
件表示中 / 3581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 | 202,300円 | +7.5% | - | 2.67% | 31.47倍 | 0.52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 |
| 新電元 | 244,900円 | +4.0% | +2.4% | 5.31% | 84.22倍 | 0.37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 |
| 日ケミコン | 114,300円 | -11.8% | -25.4% | 0.00% | 6.10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 |
| 日電波 | 98,300円 | +4.4% | +2.3% | 3.05% | 9.07倍 | 0.80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 |
| エスケーエレク | 193,200円 | +12.7% | +1.4% | 5.69% | 8.72倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
