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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 3,775 | 3,775 | 3,730 | 3,745 | -65 | -1.7% | 1,400 |
| 2018/10/24 | 3,655 | 3,830 | 3,655 | 3,810 | +150 | +4.1% | 1,400 |
| 2018/10/23 | 3,670 | 3,670 | 3,655 | 3,660 | -80 | -2.1% | 600 |
| 2018/10/22 | 3,750 | 3,810 | 3,655 | 3,740 | -95 | -2.5% | 1,800 |
| 2018/10/19 | 3,500 | 3,835 | 3,450 | 3,835 | +210 | +5.8% | 8,700 |
| 2018/10/18 | 3,715 | 3,715 | 3,625 | 3,625 | -25 | -0.7% | 300 |
| 2018/10/17 | 3,685 | 3,710 | 3,590 | 3,650 | +60 | +1.7% | 1,300 |
| 2018/10/16 | 3,630 | 3,680 | 3,560 | 3,590 | -20 | -0.6% | 1,900 |
| 2018/10/15 | 3,545 | 3,620 | 3,545 | 3,610 | -55 | -1.5% | 500 |
| 2018/10/12 | 3,555 | 3,730 | 3,555 | 3,665 | +210 | +6.1% | 1,300 |
| 2018/10/11 | 3,820 | 3,820 | 3,455 | 3,455 | -375 | -9.8% | 4,000 |
| 2018/10/10 | 3,865 | 3,870 | 3,830 | 3,830 | -35 | -0.9% | 700 |
| 2018/10/09 | 3,855 | 3,865 | 3,835 | 3,865 | -60 | -1.5% | 600 |
| 2018/10/05 | 3,835 | 3,925 | 3,835 | 3,925 | +100 | +2.6% | 2,100 |
| 2018/10/04 | 4,000 | 4,000 | 3,825 | 3,825 | -135 | -3.4% | 2,100 |
| 2018/10/03 | 3,995 | 4,000 | 3,960 | 3,960 | +10 | +0.3% | 1,100 |
| 2018/10/02 | 3,995 | 3,995 | 3,905 | 3,950 | -15 | -0.4% | 2,200 |
| 2018/10/01 | 3,985 | 3,985 | 3,905 | 3,965 | +80 | +2.1% | 800 |
| 2018/09/28 | 3,880 | 3,950 | 3,880 | 3,885 | +20 | +0.5% | 600 |
| 2018/09/27 | 4,000 | 4,000 | 3,860 | 3,865 | -135 | -3.4% | 1,800 |
| 2018/09/26 | 4,000 | 4,000 | 4,000 | 4,000 | -30 | -0.7% | 100 |
| 2018/09/25 | 4,000 | 4,030 | 3,995 | 4,030 | +30 | +0.8% | 3,900 |
| 2018/09/21 | 3,870 | 4,000 | 3,810 | 4,000 | +130 | +3.4% | 3,500 |
| 2018/09/20 | 3,935 | 3,955 | 3,810 | 3,870 | -135 | -3.4% | 2,600 |
| 2018/09/19 | 4,010 | 4,010 | 4,005 | 4,005 | -5 | -0.1% | 300 |
| 2018/09/18 | 4,000 | 4,010 | 3,930 | 4,010 | +40 | +1% | 4,800 |
| 2018/09/14 | 3,985 | 3,985 | 3,900 | 3,970 | +20 | +0.5% | 5,200 |
| 2018/09/13 | 3,855 | 3,985 | 3,800 | 3,950 | +165 | +4.4% | 1,800 |
| 2018/09/12 | 3,940 | 3,940 | 3,540 | 3,785 | -155 | -3.9% | 6,200 |
| 2018/09/11 | 3,880 | 3,970 | 3,880 | 3,940 | -10 | -0.3% | 2,000 |
| 2018/09/10 | 3,915 | 3,995 | 3,900 | 3,950 | +35 | +0.9% | 8,500 |
| 2018/09/07 | 3,995 | 3,995 | 3,915 | 3,915 | -80 | -2% | 400 |
| 2018/09/06 | 3,995 | 4,020 | 3,915 | 3,995 | -5 | -0.1% | 4,300 |
| 2018/09/05 | 3,890 | 4,000 | 3,890 | 4,000 | +105 | +2.7% | 4,300 |
| 2018/09/04 | 3,850 | 3,895 | 3,850 | 3,895 | -5 | -0.1% | 1,000 |
| 2018/09/03 | 3,880 | 3,995 | 3,835 | 3,900 | -50 | -1.3% | 3,700 |
| 2018/08/31 | 3,810 | 3,960 | 3,810 | 3,950 | +105 | +2.7% | 3,700 |
| 2018/08/30 | 3,865 | 3,935 | 3,755 | 3,845 | -20 | -0.5% | 3,100 |
| 2018/08/29 | 3,860 | 3,920 | 3,860 | 3,865 | -25 | -0.6% | 1,800 |
| 2018/08/28 | 3,920 | 3,960 | 3,865 | 3,890 | +40 | +1% | 3,500 |
| 2018/08/27 | 3,885 | 3,975 | 3,850 | 3,850 | -35 | -0.9% | 2,100 |
| 2018/08/24 | 3,965 | 3,965 | 3,825 | 3,885 | -80 | -2% | 2,000 |
| 2018/08/23 | 3,890 | 3,965 | 3,820 | 3,965 | +70 | +1.8% | 2,700 |
| 2018/08/22 | 3,875 | 3,895 | 3,875 | 3,895 | +35 | +0.9% | 500 |
| 2018/08/21 | 3,650 | 3,900 | 3,650 | 3,860 | +140 | +3.8% | 2,900 |
| 2018/08/20 | 3,625 | 3,720 | 3,625 | 3,720 | +40 | +1.1% | 1,200 |
| 2018/08/17 | 3,725 | 3,725 | 3,680 | 3,680 | - | - | 2,200 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 3,785 | 3,795 | 3,780 | 3,795 | +30 | +0.8% | 1,300 |
| 2018/08/14 | 3,760 | 3,820 | 3,650 | 3,765 | -115 | -3% | 4,400 |
1651～
1700
件表示中 / 3754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 | 206,700円 | +10.9% | +19.3% | 2.61% | 51.44倍 | 0.54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 |
| 日本ＣＭＫ | 37,300円 | +0.5% | -38.6% | 2.68% | 13.29倍 | 0.34倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 双葉電 | 62,300円 | -4.4% | - | 1.61% | 16.52倍 | 0.34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 |
| 帝通工 | 248,300円 | +1.3% | -24.8% | 4.03% | 17.99倍 | 0.84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 | 217,700円 | +1.3% | -21.9% | 3.67% | 32.64倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
