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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 3,775 | 3,940 | 3,775 | 3,880 | +35 | +0.9% | 3,300 |
| 2018/08/10 | 3,900 | 3,900 | 3,845 | 3,845 | -50 | -1.3% | 7,800 |
| 2018/08/09 | 3,725 | 3,945 | 3,725 | 3,895 | +100 | +2.6% | 3,000 |
| 2018/08/08 | 3,775 | 3,795 | 3,705 | 3,795 | +15 | +0.4% | 1,700 |
| 2018/08/07 | 3,965 | 3,965 | 3,780 | 3,780 | -115 | -3% | 1,300 |
| 2018/08/06 | 3,910 | 3,910 | 3,895 | 3,895 | ±0 | ±0% | 500 |
| 2018/08/03 | 3,890 | 3,900 | 3,845 | 3,895 | +30 | +0.8% | 1,000 |
| 2018/08/02 | 3,800 | 3,865 | 3,790 | 3,865 | +80 | +2.1% | 1,600 |
| 2018/08/01 | 3,730 | 3,785 | 3,660 | 3,785 | +85 | +2.3% | 7,600 |
| 2018/07/31 | 3,665 | 3,700 | 3,620 | 3,700 | +100 | +2.8% | 6,700 |
| 2018/07/30 | 3,665 | 3,680 | 3,595 | 3,600 | ±0 | ±0% | 11,900 |
| 2018/07/27 | 3,605 | 4,000 | 3,600 | 3,600 | -75 | -2% | 19,700 |
| 2018/07/26 | 3,700 | 3,700 | 3,675 | 3,675 | +40 | +1.1% | 500 |
| 2018/07/25 | 3,635 | 3,650 | 3,635 | 3,635 | +35 | +1% | 800 |
| 2018/07/24 | 3,605 | 3,605 | 3,575 | 3,600 | +30 | +0.8% | 2,400 |
| 2018/07/23 | 3,575 | 3,575 | 3,500 | 3,570 | +30 | +0.8% | 2,400 |
| 2018/07/20 | 3,650 | 3,650 | 3,515 | 3,540 | -75 | -2.1% | 2,400 |
| 2018/07/19 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 100 |
| 2018/07/18 | 3,560 | 3,650 | 3,560 | 3,610 | +80 | +2.3% | 1,300 |
| 2018/07/17 | 3,530 | 3,530 | 3,530 | 3,530 | +30 | +0.9% | 600 |
| 2018/07/13 | 3,500 | 3,515 | 3,485 | 3,500 | -70 | -2% | 1,200 |
| 2018/07/12 | 3,570 | 3,575 | 3,515 | 3,570 | +80 | +2.3% | 900 |
| 2018/07/11 | 3,475 | 3,555 | 3,475 | 3,490 | +15 | +0.4% | 2,700 |
| 2018/07/10 | 3,455 | 3,490 | 3,455 | 3,475 | +30 | +0.9% | 900 |
| 2018/07/09 | 3,350 | 3,480 | 3,350 | 3,445 | +65 | +1.9% | 1,000 |
| 2018/07/06 | 3,355 | 3,390 | 3,355 | 3,380 | -10 | -0.3% | 2,200 |
| 2018/07/05 | 3,505 | 3,505 | 3,380 | 3,390 | -175 | -4.9% | 1,300 |
| 2018/07/04 | 3,630 | 3,630 | 3,505 | 3,565 | -65 | -1.8% | 1,000 |
| 2018/07/03 | 3,580 | 3,630 | 3,500 | 3,630 | -15 | -0.4% | 1,400 |
| 2018/07/02 | 3,610 | 3,655 | 3,465 | 3,645 | +60 | +1.7% | 3,300 |
| 2018/06/29 | 3,645 | 3,645 | 3,585 | 3,585 | -55 | -1.5% | 2,000 |
| 2018/06/28 | 3,565 | 3,640 | 3,420 | 3,640 | +110 | +3.1% | 2,300 |
| 2018/06/27 | 3,455 | 3,580 | 3,455 | 3,530 | +105 | +3.1% | 4,600 |
| 2018/06/26 | 3,400 | 3,495 | 3,345 | 3,425 | +25 | +0.7% | 5,300 |
| 2018/06/25 | 3,470 | 3,505 | 3,400 | 3,400 | -70 | -2% | 4,900 |
| 2018/06/22 | 3,585 | 3,585 | 3,400 | 3,470 | -115 | -3.2% | 6,400 |
| 2018/06/21 | 3,510 | 3,615 | 3,510 | 3,585 | +70 | +2% | 3,000 |
| 2018/06/20 | 3,515 | 3,580 | 3,410 | 3,515 | -85 | -2.4% | 9,000 |
| 2018/06/19 | 3,635 | 3,705 | 3,595 | 3,600 | ±0 | ±0% | 9,600 |
| 2018/06/18 | 3,715 | 3,715 | 3,505 | 3,600 | -40 | -1.1% | 7,600 |
| 2018/06/15 | 3,785 | 3,820 | 3,640 | 3,640 | -100 | -2.7% | 7,600 |
| 2018/06/14 | 3,785 | 3,820 | 3,730 | 3,740 | -45 | -1.2% | 1,700 |
| 2018/06/13 | 3,845 | 3,845 | 3,695 | 3,785 | +10 | +0.3% | 6,700 |
| 2018/06/12 | 3,785 | 3,800 | 3,655 | 3,775 | -10 | -0.3% | 6,300 |
| 2018/06/11 | 3,820 | 3,820 | 3,785 | 3,785 | +35 | +0.9% | 3,400 |
| 2018/06/08 | 3,825 | 3,825 | 3,625 | 3,750 | -5 | -0.1% | 5,900 |
| 2018/06/07 | 3,820 | 3,825 | 3,755 | 3,755 | +5 | +0.1% | 1,000 |
| 2018/06/06 | 3,700 | 3,750 | 3,650 | 3,750 | -20 | -0.5% | 9,700 |
| 2018/06/05 | 3,900 | 3,955 | 3,770 | 3,770 | -110 | -2.8% | 7,200 |
| 2018/06/04 | 3,665 | 3,880 | 3,665 | 3,880 | +220 | +6% | 8,000 |
1701～
1750
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
