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 |
|---|---|---|---|---|---|---|---|
| 2018/06/05 | 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 |
| 2018/06/01 | 3,485 | 3,660 | 3,485 | 3,660 | +65 | +1.8% | 10,500 |
| 2018/05/31 | 3,450 | 3,595 | 3,450 | 3,595 | +150 | +4.4% | 8,600 |
| 2018/05/30 | 3,470 | 3,470 | 3,325 | 3,445 | +15 | +0.4% | 7,200 |
| 2018/05/29 | 3,490 | 3,490 | 3,430 | 3,430 | -50 | -1.4% | 900 |
| 2018/05/28 | 3,445 | 3,480 | 3,440 | 3,480 | +40 | +1.2% | 1,600 |
| 2018/05/25 | 3,500 | 3,555 | 3,410 | 3,440 | -90 | -2.5% | 5,500 |
| 2018/05/24 | 3,575 | 3,575 | 3,505 | 3,530 | -50 | -1.4% | 2,100 |
| 2018/05/23 | 3,570 | 3,580 | 3,510 | 3,580 | +25 | +0.7% | 7,900 |
| 2018/05/22 | 3,565 | 3,570 | 3,530 | 3,555 | +25 | +0.7% | 5,400 |
| 2018/05/21 | 3,600 | 3,600 | 3,525 | 3,530 | -70 | -1.9% | 6,700 |
| 2018/05/18 | 3,625 | 3,625 | 3,580 | 3,600 | -20 | -0.6% | 6,800 |
| 2018/05/17 | 3,660 | 3,660 | 3,600 | 3,620 | -10 | -0.3% | 6,400 |
| 2018/05/16 | 3,600 | 3,640 | 3,580 | 3,630 | -10 | -0.3% | 12,600 |
| 2018/05/15 | 3,665 | 3,670 | 3,625 | 3,640 | -70 | -1.9% | 6,300 |
| 2018/05/14 | 3,655 | 3,720 | 3,655 | 3,710 | +60 | +1.6% | 11,600 |
| 2018/05/11 | 4,200 | 4,230 | 3,585 | 3,650 | -550 | -13.1% | 18,800 |
| 2018/05/10 | 4,105 | 4,200 | 4,105 | 4,200 | +100 | +2.4% | 1,300 |
| 2018/05/09 | 4,205 | 4,205 | 4,095 | 4,100 | -35 | -0.8% | 1,900 |
| 2018/05/08 | 4,105 | 4,175 | 4,095 | 4,135 | +35 | +0.9% | 5,200 |
| 2018/05/07 | 4,180 | 4,190 | 4,095 | 4,100 | -50 | -1.2% | 3,600 |
| 2018/05/02 | 4,155 | 4,170 | 4,110 | 4,150 | +45 | +1.1% | 1,200 |
| 2018/05/01 | 4,230 | 4,250 | 4,045 | 4,105 | -150 | -3.5% | 3,800 |
| 2018/04/27 | 4,255 | 4,285 | 4,255 | 4,255 | ±0 | ±0% | 400 |
| 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 |
1751～
1800
件表示中 / 3756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 | 212,700円 | +10.9% | +19.3% | 2.54% | 52.94倍 | 0.56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 |
| 鈴 木 | 185,000円 | +17.9% | +11.6% | 4.59% | 9.99倍 | 1.01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 |
| 日本ＣＭＫ | 36,600円 | +0.5% | -38.6% | 2.73% | 13.04倍 | 0.33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 |
| 帝通工 | 245,600円 | +1.3% | -24.8% | 4.07% | 17.80倍 | 0.83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 | 215,200円 | +1.3% | -21.9% | 3.72% | 31.65倍 | 0.52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
