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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,249 | 2,257 | 2,145 | 2,162 | -65 | -2.9% | 45,200 |
| 2024/11/01 | 2,480 | 2,511 | 2,156 | 2,227 | -234 | -9.5% | 89,900 |
| 2024/10/31 | 2,442 | 2,461 | 2,403 | 2,461 | +63 | +2.6% | 27,800 |
| 2024/10/30 | 2,400 | 2,424 | 2,371 | 2,398 | -2 | -0.1% | 8,400 |
| 2024/10/29 | 2,335 | 2,400 | 2,335 | 2,400 | +64 | +2.7% | 8,700 |
| 2024/10/28 | 2,297 | 2,364 | 2,297 | 2,336 | +34 | +1.5% | 8,600 |
| 2024/10/25 | 2,309 | 2,311 | 2,256 | 2,302 | +25 | +1.1% | 16,000 |
| 2024/10/24 | 2,298 | 2,298 | 2,255 | 2,277 | -32 | -1.4% | 9,100 |
| 2024/10/23 | 2,363 | 2,369 | 2,309 | 2,309 | -52 | -2.2% | 9,300 |
| 2024/10/22 | 2,386 | 2,400 | 2,352 | 2,361 | -42 | -1.7% | 14,600 |
| 2024/10/21 | 2,403 | 2,440 | 2,383 | 2,403 | -7 | -0.3% | 6,900 |
| 2024/10/18 | 2,418 | 2,435 | 2,401 | 2,410 | -24 | -1% | 9,500 |
| 2024/10/17 | 2,449 | 2,508 | 2,420 | 2,434 | -6 | -0.2% | 11,300 |
| 2024/10/16 | 2,457 | 2,461 | 2,408 | 2,440 | -71 | -2.8% | 20,300 |
| 2024/10/15 | 2,520 | 2,543 | 2,456 | 2,511 | -11 | -0.4% | 19,600 |
| 2024/10/11 | 2,550 | 2,577 | 2,516 | 2,522 | -45 | -1.8% | 5,000 |
| 2024/10/10 | 2,665 | 2,665 | 2,567 | 2,567 | -93 | -3.5% | 10,700 |
| 2024/10/09 | 2,718 | 2,718 | 2,616 | 2,660 | -8 | -0.3% | 17,800 |
| 2024/10/08 | 2,638 | 2,728 | 2,631 | 2,668 | +30 | +1.1% | 31,600 |
| 2024/10/07 | 2,679 | 2,679 | 2,546 | 2,638 | +93 | +3.7% | 21,100 |
| 2024/10/04 | 2,593 | 2,619 | 2,545 | 2,545 | -48 | -1.9% | 7,000 |
| 2024/10/03 | 2,539 | 2,600 | 2,512 | 2,593 | +54 | +2.1% | 19,500 |
| 2024/10/02 | 2,578 | 2,629 | 2,515 | 2,539 | -79 | -3% | 10,900 |
| 2024/10/01 | 2,635 | 2,645 | 2,563 | 2,618 | -17 | -0.6% | 16,200 |
| 2024/09/30 | 2,600 | 2,685 | 2,548 | 2,635 | -10 | -0.4% | 26,300 |
| 2024/09/27 | 2,555 | 2,667 | 2,531 | 2,645 | +161 | +6.5% | 36,200 |
| 2024/09/26 | 2,426 | 2,519 | 2,423 | 2,484 | +58 | +2.4% | 13,100 |
| 2024/09/25 | 2,434 | 2,450 | 2,423 | 2,426 | -7 | -0.3% | 10,100 |
| 2024/09/24 | 2,434 | 2,481 | 2,427 | 2,433 | +23 | +1% | 15,300 |
| 2024/09/20 | 2,395 | 2,439 | 2,395 | 2,410 | +31 | +1.3% | 13,500 |
| 2024/09/19 | 2,333 | 2,393 | 2,330 | 2,379 | +99 | +4.3% | 15,700 |
| 2024/09/18 | 2,323 | 2,340 | 2,280 | 2,280 | -39 | -1.7% | 11,200 |
| 2024/09/17 | 2,351 | 2,366 | 2,280 | 2,319 | -14 | -0.6% | 13,800 |
| 2024/09/13 | 2,333 | 2,372 | 2,321 | 2,333 | +4 | +0.2% | 7,700 |
| 2024/09/12 | 2,319 | 2,366 | 2,292 | 2,329 | +60 | +2.6% | 11,600 |
| 2024/09/11 | 2,331 | 2,351 | 2,251 | 2,269 | -62 | -2.7% | 12,000 |
| 2024/09/10 | 2,330 | 2,383 | 2,328 | 2,331 | +31 | +1.3% | 12,800 |
| 2024/09/09 | 2,200 | 2,300 | 2,200 | 2,300 | +8 | +0.3% | 17,400 |
| 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 |
101～
150
件表示中 / 3673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 | 179,300円 | +7.5% | - | 3.01% | 27.89倍 | 0.46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 |
| 寺崎電気 | 191,600円 | +6.6% | -5.2% | 1.62% | 6.52倍 | 0.52倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| エスケーエレク | 210,300円 | +12.7% | +21.1% | 5.90% | 8.40倍 | 0.68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 |
| 鈴 木 | 146,800円 | +11.4% | +4.3% | 5.45% | 8.95倍 | 0.80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 |
| テラプロ | 226,700円 | +2.4% | +7.1% | 4.85% | 5.57倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
