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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,195 | 2,378 | 2,195 | 2,237 | +137 | +6.5% | 148,200 |
| 2025/01/22 | 2,024 | 2,105 | 2,024 | 2,100 | +97 | +4.8% | 37,800 |
| 2025/01/21 | 2,033 | 2,033 | 1,981 | 2,003 | -25 | -1.2% | 15,000 |
| 2025/01/20 | 1,978 | 2,028 | 1,978 | 2,028 | +50 | +2.5% | 5,200 |
| 2025/01/17 | 1,980 | 1,994 | 1,955 | 1,978 | +13 | +0.7% | 5,400 |
| 2025/01/16 | 1,979 | 1,999 | 1,960 | 1,965 | -14 | -0.7% | 5,100 |
| 2025/01/15 | 1,995 | 2,025 | 1,976 | 1,979 | -16 | -0.8% | 10,500 |
| 2025/01/14 | 2,048 | 2,050 | 1,992 | 1,995 | -35 | -1.7% | 14,000 |
| 2025/01/10 | 2,051 | 2,062 | 2,000 | 2,030 | -8 | -0.4% | 7,900 |
| 2025/01/09 | 2,125 | 2,125 | 2,038 | 2,038 | -81 | -3.8% | 13,900 |
| 2025/01/08 | 2,083 | 2,121 | 2,033 | 2,119 | +65 | +3.2% | 16,700 |
| 2025/01/07 | 2,012 | 2,073 | 2,010 | 2,054 | +48 | +2.4% | 18,000 |
| 2025/01/06 | 2,023 | 2,023 | 1,989 | 2,006 | -17 | -0.8% | 10,600 |
| 2024/12/30 | 1,986 | 2,023 | 1,972 | 2,023 | +51 | +2.6% | 12,400 |
| 2024/12/27 | 1,940 | 1,990 | 1,939 | 1,972 | +32 | +1.6% | 16,300 |
| 2024/12/26 | 1,922 | 1,952 | 1,921 | 1,940 | +18 | +0.9% | 24,300 |
| 2024/12/25 | 1,964 | 1,964 | 1,878 | 1,922 | -27 | -1.4% | 19,200 |
| 2024/12/24 | 1,949 | 1,960 | 1,930 | 1,949 | ±0 | ±0% | 19,600 |
| 2024/12/23 | 1,924 | 1,949 | 1,910 | 1,949 | +49 | +2.6% | 12,300 |
| 2024/12/20 | 1,900 | 1,915 | 1,885 | 1,900 | +19 | +1% | 12,400 |
| 2024/12/19 | 1,880 | 1,920 | 1,877 | 1,881 | -38 | -2% | 12,300 |
| 2024/12/18 | 1,896 | 1,929 | 1,888 | 1,919 | +23 | +1.2% | 14,100 |
| 2024/12/17 | 1,927 | 1,927 | 1,882 | 1,896 | -12 | -0.6% | 13,700 |
| 2024/12/16 | 1,920 | 1,944 | 1,904 | 1,908 | -12 | -0.6% | 7,700 |
| 2024/12/13 | 1,930 | 1,942 | 1,905 | 1,920 | -13 | -0.7% | 11,300 |
| 2024/12/12 | 1,940 | 1,948 | 1,915 | 1,933 | +17 | +0.9% | 9,200 |
| 2024/12/11 | 1,969 | 1,969 | 1,904 | 1,916 | -53 | -2.7% | 22,100 |
| 2024/12/10 | 1,981 | 1,990 | 1,968 | 1,969 | -1 | -0.1% | 15,100 |
| 2024/12/09 | 1,998 | 1,998 | 1,967 | 1,970 | -26 | -1.3% | 16,200 |
| 2024/12/06 | 2,039 | 2,039 | 1,985 | 1,996 | -37 | -1.8% | 28,100 |
| 2024/12/05 | 2,020 | 2,050 | 2,006 | 2,033 | +13 | +0.6% | 11,800 |
| 2024/12/04 | 2,010 | 2,051 | 2,003 | 2,020 | +20 | +1% | 16,400 |
| 2024/12/03 | 2,019 | 2,038 | 1,992 | 2,000 | -14 | -0.7% | 17,000 |
| 2024/12/02 | 2,022 | 2,041 | 2,014 | 2,014 | ±0 | ±0% | 18,300 |
| 2024/11/29 | 2,017 | 2,017 | 1,971 | 2,014 | +11 | +0.5% | 9,900 |
| 2024/11/28 | 1,978 | 2,022 | 1,956 | 2,003 | +16 | +0.8% | 18,100 |
| 2024/11/27 | 2,050 | 2,050 | 1,981 | 1,987 | -63 | -3.1% | 44,300 |
| 2024/11/26 | 2,075 | 2,078 | 2,022 | 2,050 | -1 | ±0% | 20,000 |
| 2024/11/25 | 2,033 | 2,066 | 2,024 | 2,051 | +19 | +0.9% | 22,000 |
| 2024/11/22 | 2,033 | 2,033 | 2,016 | 2,032 | -1 | ±0% | 4,800 |
| 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 |
51～
100
件表示中 / 3675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 | 164,100円 | +7.5% | - | 3.29% | 25.53倍 | 0.43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 |
| 鈴 木 | 144,200円 | +11.4% | +4.3% | 5.55% | 8.78倍 | 0.79倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 帝通工 | 202,300円 | +8.4% | +28.3% | 4.94% | 11.21倍 | 0.70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 | 178,700円 | +14.3% | - | 3.36% | 41.05倍 | 0.45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 |
| 双葉電 | 45,800円 | -11.3% | - | 2.18% | - | 0.26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 |
市場注目の銘柄
チャート関連のコラム
