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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 4,115 | 4,265 | 4,090 | 4,255 | +145 | +3.5% | 4,600 |
| 2018/04/25 | 4,105 | 4,115 | 4,065 | 4,110 | +5 | +0.1% | 1,200 |
| 2018/04/24 | 4,080 | 4,145 | 4,025 | 4,105 | +25 | +0.6% | 3,300 |
| 2018/04/23 | 3,965 | 4,080 | 3,965 | 4,080 | +25 | +0.6% | 3,500 |
| 2018/04/20 | 4,155 | 4,155 | 4,000 | 4,055 | -125 | -3% | 5,500 |
| 2018/04/19 | 4,100 | 4,180 | 4,100 | 4,180 | +90 | +2.2% | 1,400 |
| 2018/04/18 | 4,055 | 4,100 | 4,055 | 4,090 | +15 | +0.4% | 1,800 |
| 2018/04/17 | 4,150 | 4,170 | 4,065 | 4,075 | -150 | -3.6% | 3,000 |
| 2018/04/16 | 4,260 | 4,260 | 4,145 | 4,225 | -25 | -0.6% | 1,500 |
| 2018/04/13 | 4,090 | 4,250 | 4,090 | 4,250 | +160 | +3.9% | 8,700 |
| 2018/04/12 | 4,155 | 4,155 | 3,975 | 4,090 | -65 | -1.6% | 4,800 |
| 2018/04/11 | 4,225 | 4,225 | 4,155 | 4,155 | +20 | +0.5% | 700 |
| 2018/04/10 | 4,210 | 4,210 | 4,095 | 4,135 | -15 | -0.4% | 9,100 |
| 2018/04/09 | 4,385 | 4,385 | 4,065 | 4,150 | -305 | -6.8% | 10,800 |
| 2018/04/06 | 4,415 | 4,490 | 4,350 | 4,455 | +40 | +0.9% | 9,400 |
| 2018/04/05 | 4,350 | 4,470 | 4,350 | 4,415 | -5 | -0.1% | 6,400 |
| 2018/04/04 | 4,310 | 4,440 | 4,305 | 4,420 | +110 | +2.6% | 8,900 |
| 2018/04/03 | 4,285 | 4,400 | 4,285 | 4,310 | -115 | -2.6% | 3,100 |
| 2018/04/02 | 4,265 | 4,460 | 4,150 | 4,425 | +325 | +7.9% | 13,400 |
| 2018/03/30 | 3,810 | 4,270 | 3,810 | 4,100 | +365 | +9.8% | 12,500 |
| 2018/03/29 | 3,900 | 3,910 | 3,675 | 3,735 | -165 | -4.2% | 19,900 |
| 2018/03/28 | 3,980 | 3,980 | 3,755 | 3,900 | -140 | -3.5% | 13,300 |
| 2018/03/27 | 4,035 | 4,100 | 4,005 | 4,040 | +55 | +1.4% | 5,500 |
| 2018/03/26 | 4,025 | 4,055 | 3,930 | 3,985 | -55 | -1.4% | 7,200 |
| 2018/03/23 | 4,270 | 4,375 | 4,025 | 4,040 | -510 | -11.2% | 17,200 |
| 2018/03/22 | 4,625 | 4,655 | 4,420 | 4,550 | -145 | -3.1% | 12,600 |
| 2018/03/20 | 4,580 | 4,705 | 4,555 | 4,695 | +100 | +2.2% | 7,800 |
| 2018/03/19 | 4,740 | 4,740 | 4,595 | 4,595 | -145 | -3.1% | 7,900 |
| 2018/03/16 | 4,660 | 4,775 | 4,610 | 4,740 | +80 | +1.7% | 4,700 |
| 2018/03/15 | 4,770 | 4,820 | 4,595 | 4,660 | -110 | -2.3% | 10,900 |
| 2018/03/14 | 4,805 | 4,820 | 4,770 | 4,770 | -35 | -0.7% | 800 |
| 2018/03/13 | 4,785 | 4,835 | 4,770 | 4,805 | -20 | -0.4% | 4,100 |
| 2018/03/12 | 4,935 | 4,985 | 4,780 | 4,825 | -110 | -2.2% | 7,300 |
| 2018/03/09 | 4,850 | 4,945 | 4,820 | 4,935 | +115 | +2.4% | 2,800 |
| 2018/03/08 | 4,815 | 4,840 | 4,790 | 4,820 | -20 | -0.4% | 4,800 |
| 2018/03/07 | 4,905 | 4,960 | 4,830 | 4,840 | -90 | -1.8% | 1,400 |
| 2018/03/06 | 4,890 | 5,100 | 4,870 | 4,930 | +70 | +1.4% | 7,800 |
| 2018/03/05 | 5,040 | 5,110 | 4,830 | 4,860 | -180 | -3.6% | 8,800 |
| 2018/03/02 | 5,160 | 5,160 | 4,900 | 5,040 | -120 | -2.3% | 11,300 |
| 2018/03/01 | 5,250 | 5,250 | 5,090 | 5,160 | -90 | -1.7% | 2,200 |
| 2018/02/28 | 5,200 | 5,330 | 5,200 | 5,250 | -50 | -0.9% | 7,100 |
| 2018/02/27 | 5,110 | 5,430 | 5,110 | 5,300 | +200 | +3.9% | 14,700 |
| 2018/02/26 | 5,180 | 5,200 | 5,000 | 5,100 | +20 | +0.4% | 3,900 |
| 2018/02/23 | 4,935 | 5,120 | 4,905 | 5,080 | +145 | +2.9% | 12,000 |
| 2018/02/22 | 4,945 | 4,985 | 4,860 | 4,935 | -10 | -0.2% | 2,000 |
| 2018/02/21 | 4,915 | 5,000 | 4,915 | 4,945 | -30 | -0.6% | 5,400 |
| 2018/02/20 | 4,970 | 5,040 | 4,965 | 4,975 | -45 | -0.9% | 6,000 |
| 2018/02/19 | 4,985 | 5,020 | 4,930 | 5,020 | +20 | +0.4% | 6,800 |
| 2018/02/16 | 5,150 | 5,170 | 5,000 | 5,000 | -50 | -1% | 3,500 |
| 2018/02/15 | 4,850 | 5,210 | 4,780 | 5,050 | +270 | +5.6% | 24,000 |
1601～
1650
件表示中 / 3581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 | 202,300円 | +7.5% | - | 2.67% | 31.47倍 | 0.52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 | 244,900円 | +4.0% | +2.4% | 5.31% | 84.22倍 | 0.37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 | 114,300円 | -11.8% | -25.4% | 0.00% | 6.10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 | 98,300円 | +4.4% | +2.3% | 3.05% | 9.07倍 | 0.80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 | 193,200円 | +12.7% | +1.4% | 5.69% | 8.72倍 | 0.62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
