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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 2024/06/26 | 2,613 | 2,639 | 2,574 | 2,582 | +14 | +0.5% | 10,300 |
| 2024/06/25 | 2,623 | 2,630 | 2,563 | 2,568 | -71 | -2.7% | 11,800 |
| 2024/06/24 | 2,700 | 2,700 | 2,639 | 2,639 | -19 | -0.7% | 12,400 |
| 2024/06/21 | 2,791 | 2,791 | 2,624 | 2,658 | -83 | -3% | 15,300 |
| 2024/06/20 | 2,705 | 2,785 | 2,690 | 2,741 | +36 | +1.3% | 13,200 |
| 2024/06/19 | 2,610 | 2,800 | 2,610 | 2,705 | +116 | +4.5% | 27,300 |
| 2024/06/18 | 2,541 | 2,605 | 2,529 | 2,589 | +61 | +2.4% | 12,600 |
| 2024/06/17 | 2,550 | 2,587 | 2,506 | 2,528 | -43 | -1.7% | 8,100 |
| 2024/06/14 | 2,530 | 2,609 | 2,463 | 2,571 | +15 | +0.6% | 13,900 |
| 2024/06/13 | 2,600 | 2,638 | 2,549 | 2,556 | -59 | -2.3% | 7,700 |
| 2024/06/12 | 2,646 | 2,646 | 2,496 | 2,615 | -31 | -1.2% | 7,000 |
| 2024/06/11 | 2,670 | 2,694 | 2,645 | 2,646 | -23 | -0.9% | 3,300 |
| 2024/06/10 | 2,647 | 2,669 | 2,630 | 2,669 | +40 | +1.5% | 2,400 |
| 2024/06/07 | 2,620 | 2,647 | 2,608 | 2,629 | -17 | -0.6% | 7,000 |
| 2024/06/06 | 2,673 | 2,673 | 2,610 | 2,646 | +45 | +1.7% | 8,100 |
| 2024/06/05 | 2,680 | 2,727 | 2,599 | 2,601 | -129 | -4.7% | 15,900 |
| 2024/06/04 | 2,765 | 2,779 | 2,703 | 2,730 | +11 | +0.4% | 8,200 |
| 2024/06/03 | 2,727 | 2,763 | 2,691 | 2,719 | -21 | -0.8% | 10,000 |
| 2024/05/31 | 2,674 | 2,799 | 2,674 | 2,740 | +16 | +0.6% | 8,800 |
| 2024/05/30 | 2,586 | 2,724 | 2,561 | 2,724 | +92 | +3.5% | 25,100 |
| 2024/05/29 | 2,760 | 2,760 | 2,605 | 2,632 | -81 | -3% | 21,800 |
| 2024/05/28 | 2,728 | 2,766 | 2,630 | 2,713 | -16 | -0.6% | 18,600 |
| 2024/05/27 | 2,733 | 2,743 | 2,647 | 2,729 | +46 | +1.7% | 21,300 |
| 2024/05/24 | 2,653 | 2,731 | 2,620 | 2,683 | +9 | +0.3% | 18,900 |
| 2024/05/23 | 2,707 | 2,748 | 2,645 | 2,674 | -45 | -1.7% | 14,700 |
| 2024/05/22 | 2,778 | 2,787 | 2,706 | 2,719 | -33 | -1.2% | 10,100 |
| 2024/05/21 | 2,819 | 2,829 | 2,752 | 2,752 | -66 | -2.3% | 13,100 |
| 2024/05/20 | 2,809 | 2,890 | 2,800 | 2,818 | -12 | -0.4% | 32,100 |
| 2024/05/17 | 2,831 | 2,890 | 2,800 | 2,830 | -8 | -0.3% | 26,300 |
| 2024/05/16 | 2,755 | 2,870 | 2,755 | 2,838 | +98 | +3.6% | 47,200 |
| 2024/05/15 | 2,750 | 2,801 | 2,718 | 2,740 | -12 | -0.4% | 44,900 |
| 2024/05/14 | 2,567 | 2,781 | 2,531 | 2,752 | +202 | +7.9% | 76,100 |
| 2024/05/13 | 2,469 | 2,561 | 2,401 | 2,550 | -48 | -1.8% | 42,000 |
| 2024/05/10 | 2,355 | 2,698 | 2,237 | 2,598 | +248 | +10.6% | 151,800 |
| 2024/05/09 | 2,431 | 2,431 | 2,336 | 2,350 | -104 | -4.2% | 34,900 |
| 2024/05/08 | 2,381 | 2,475 | 2,381 | 2,454 | +73 | +3.1% | 12,400 |
| 2024/05/07 | 2,393 | 2,444 | 2,380 | 2,381 | +20 | +0.8% | 10,300 |
| 2024/05/02 | 2,382 | 2,405 | 2,350 | 2,361 | -21 | -0.9% | 4,800 |
| 2024/05/01 | 2,353 | 2,423 | 2,351 | 2,382 | +3 | +0.1% | 8,100 |
| 2024/04/30 | 2,336 | 2,409 | 2,336 | 2,379 | +33 | +1.4% | 9,900 |
| 2024/04/26 | 2,338 | 2,391 | 2,338 | 2,346 | -1 | ±0% | 6,800 |
| 2024/04/25 | 2,362 | 2,365 | 2,316 | 2,347 | -53 | -2.2% | 8,100 |
| 2024/04/24 | 2,321 | 2,400 | 2,321 | 2,400 | +79 | +3.4% | 8,400 |
| 2024/04/23 | 2,329 | 2,357 | 2,287 | 2,321 | -15 | -0.6% | 24,400 |
| 2024/04/22 | 2,367 | 2,396 | 2,313 | 2,336 | -8 | -0.3% | 21,000 |
| 2024/04/19 | 2,421 | 2,437 | 2,293 | 2,344 | -97 | -4% | 29,100 |
| 2024/04/18 | 2,377 | 2,446 | 2,336 | 2,441 | +42 | +1.8% | 29,500 |
| 2024/04/17 | 2,482 | 2,482 | 2,373 | 2,399 | -33 | -1.4% | 27,800 |
101～
150
件表示中 / 3587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 | 205,100円 | +7.5% | - | 2.63% | 31.90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 |
| 新電元 | 250,100円 | +4.0% | +2.4% | 5.20% | 86.00倍 | 0.38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 | 113,900円 | -11.8% | -25.4% | 0.00% | 6.08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 | 96,200円 | +4.4% | +2.3% | 3.12% | 8.87倍 | 0.78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 | 195,100円 | +12.7% | +1.4% | 5.64% | 8.81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 |
市場注目の銘柄
チャート関連のコラム
