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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,373 | 2,373 | 2,272 | 2,292 | -81 | -3.4% | 17,200 |
| 2024/09/05 | 2,352 | 2,425 | 2,349 | 2,373 | -14 | -0.6% | 25,500 |
| 2024/09/04 | 2,450 | 2,450 | 2,361 | 2,387 | -113 | -4.5% | 27,200 |
| 2024/09/03 | 2,443 | 2,520 | 2,441 | 2,500 | +71 | +2.9% | 17,100 |
| 2024/09/02 | 2,466 | 2,479 | 2,421 | 2,429 | -15 | -0.6% | 12,600 |
| 2024/08/30 | 2,432 | 2,453 | 2,401 | 2,444 | +17 | +0.7% | 14,500 |
| 2024/08/29 | 2,369 | 2,427 | 2,341 | 2,427 | +58 | +2.4% | 19,900 |
| 2024/08/28 | 2,410 | 2,410 | 2,350 | 2,369 | -44 | -1.8% | 25,700 |
| 2024/08/27 | 2,364 | 2,444 | 2,364 | 2,413 | +49 | +2.1% | 13,600 |
| 2024/08/26 | 2,419 | 2,441 | 2,362 | 2,364 | -74 | -3% | 12,400 |
| 2024/08/23 | 2,508 | 2,529 | 2,409 | 2,438 | -77 | -3.1% | 18,300 |
| 2024/08/22 | 2,444 | 2,545 | 2,444 | 2,515 | +79 | +3.2% | 25,000 |
| 2024/08/21 | 2,499 | 2,499 | 2,419 | 2,436 | -63 | -2.5% | 13,100 |
| 2024/08/20 | 2,585 | 2,585 | 2,488 | 2,499 | -3 | -0.1% | 13,800 |
| 2024/08/19 | 2,444 | 2,589 | 2,427 | 2,502 | +35 | +1.4% | 37,000 |
| 2024/08/16 | 2,479 | 2,480 | 2,429 | 2,467 | +67 | +2.8% | 14,400 |
| 2024/08/15 | 2,354 | 2,425 | 2,354 | 2,400 | +9 | +0.4% | 19,600 |
| 2024/08/14 | 2,372 | 2,400 | 2,346 | 2,391 | +40 | +1.7% | 15,700 |
| 2024/08/13 | 2,311 | 2,380 | 2,302 | 2,351 | +90 | +4% | 15,800 |
| 2024/08/09 | 2,287 | 2,306 | 2,232 | 2,261 | +44 | +2% | 19,900 |
| 2024/08/08 | 2,232 | 2,342 | 2,169 | 2,217 | -48 | -2.1% | 36,800 |
| 2024/08/07 | 2,185 | 2,346 | 2,168 | 2,265 | +133 | +6.2% | 23,800 |
| 2024/08/06 | 2,047 | 2,232 | 2,021 | 2,132 | +121 | +6% | 68,700 |
| 2024/08/05 | 2,302 | 2,305 | 2,011 | 2,011 | -500 | -19.9% | 86,100 |
| 2024/08/02 | 2,531 | 2,620 | 2,353 | 2,511 | -70 | -2.7% | 60,600 |
| 2024/08/01 | 2,700 | 2,768 | 2,580 | 2,581 | -119 | -4.4% | 35,800 |
| 2024/07/31 | 2,620 | 2,720 | 2,620 | 2,700 | +61 | +2.3% | 11,500 |
| 2024/07/30 | 2,698 | 2,699 | 2,626 | 2,639 | -59 | -2.2% | 18,200 |
| 2024/07/29 | 2,706 | 2,725 | 2,654 | 2,698 | +42 | +1.6% | 18,100 |
| 2024/07/26 | 2,650 | 2,744 | 2,650 | 2,656 | -15 | -0.6% | 13,500 |
| 2024/07/25 | 2,652 | 2,744 | 2,648 | 2,671 | -121 | -4.3% | 34,200 |
| 2024/07/24 | 2,855 | 2,865 | 2,747 | 2,792 | -46 | -1.6% | 12,800 |
| 2024/07/23 | 2,777 | 2,849 | 2,777 | 2,838 | +66 | +2.4% | 17,200 |
| 2024/07/22 | 2,862 | 2,871 | 2,766 | 2,772 | -115 | -4% | 26,300 |
| 2024/07/19 | 2,873 | 2,896 | 2,849 | 2,887 | +17 | +0.6% | 14,200 |
| 2024/07/18 | 2,929 | 2,929 | 2,853 | 2,870 | -59 | -2% | 45,800 |
| 2024/07/17 | 3,045 | 3,050 | 2,919 | 2,929 | -64 | -2.1% | 48,300 |
| 2024/07/16 | 2,934 | 3,080 | 2,934 | 2,993 | +73 | +2.5% | 48,700 |
| 2024/07/12 | 2,970 | 2,989 | 2,882 | 2,920 | -55 | -1.8% | 29,900 |
| 2024/07/11 | 2,969 | 3,045 | 2,911 | 2,975 | +33 | +1.1% | 72,100 |
| 2024/07/10 | 2,966 | 3,095 | 2,865 | 2,942 | +226 | +8.3% | 174,200 |
| 2024/07/09 | 2,710 | 2,744 | 2,685 | 2,716 | +19 | +0.7% | 5,800 |
| 2024/07/08 | 2,684 | 2,728 | 2,670 | 2,697 | +57 | +2.2% | 11,900 |
| 2024/07/05 | 2,650 | 2,650 | 2,598 | 2,640 | -26 | -1% | 7,700 |
| 2024/07/04 | 2,602 | 2,669 | 2,602 | 2,666 | +65 | +2.5% | 9,600 |
| 2024/07/03 | 2,577 | 2,626 | 2,577 | 2,601 | +24 | +0.9% | 11,800 |
| 2024/07/02 | 2,552 | 2,592 | 2,536 | 2,577 | +25 | +1% | 12,800 |
| 2024/07/01 | 2,541 | 2,591 | 2,504 | 2,552 | +17 | +0.7% | 27,400 |
| 2024/06/28 | 2,594 | 2,594 | 2,521 | 2,535 | -69 | -2.6% | 22,800 |
| 2024/06/27 | 2,584 | 2,606 | 2,564 | 2,604 | +22 | +0.9% | 5,600 |
51～
100
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 | 202,000円 | +7.5% | - | 2.67% | 31.42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 | 271,700円 | +4.5% | -7.8% | 4.05% | 7.80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 | 113,300円 | -11.8% | -25.4% | 0.00% | 6.05倍 | 0.44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 | 195,700円 | +12.7% | +1.4% | 5.62% | 8.83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 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.79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
