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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/07 | 2,102 | 2,130 | 2,099 | 2,105 | +8 | +0.4% | 21,700 |
| 2024/11/06 | 2,206 | 2,206 | 2,086 | 2,097 | -65 | -3% | 40,600 |
| 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 |
101～
150
件表示中 / 3705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 | 172,000円 | +10.9% | +19.3% | 3.14% | 42.81倍 | 0.45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 |
| チノー | 224,000円 | +2.3% | +0.5% | 3.79% | 9.52倍 | 0.87倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 協立電機 | 472,500円 | +10.6% | +25.2% | 2.96% | 9.05倍 | 1.03倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 電気興 | 186,200円 | +1.3% | -21.9% | 4.30% | 28.52倍 | 0.47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 |
| 新電元 | 194,200円 | +2.3% | - | 3.35% | 11.13倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
