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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 4,215 | 4,270 | 4,155 | 4,205 | -10 | -0.2% | 4,800 |
| 2017/07/03 | 4,160 | 4,225 | 4,125 | 4,215 | +15 | +0.4% | 2,300 |
| 2017/06/30 | 4,130 | 4,250 | 4,050 | 4,200 | +10 | +0.2% | 10,100 |
| 2017/06/29 | 4,170 | 4,205 | 4,095 | 4,190 | +20 | +0.5% | 10,200 |
| 2017/06/28 | 4,130 | 4,200 | 4,125 | 4,170 | +20 | +0.5% | 5,200 |
| 2017/06/27 | 4,170 | 4,200 | 4,120 | 4,150 | -20 | -0.5% | 3,300 |
| 2017/06/26 | 4,090 | 4,190 | 4,010 | 4,170 | +50 | +1.2% | 10,100 |
| 2017/06/23 | 4,165 | 4,190 | 4,090 | 4,120 | -5 | -0.1% | 3,900 |
| 2017/06/22 | 4,165 | 4,200 | 4,110 | 4,125 | -40 | -1% | 2,300 |
| 2017/06/21 | 4,170 | 4,210 | 4,165 | 4,165 | -55 | -1.3% | 3,600 |
| 2017/06/20 | 4,250 | 4,250 | 4,200 | 4,220 | +60 | +1.4% | 6,000 |
| 2017/06/19 | 4,245 | 4,320 | 4,110 | 4,160 | -85 | -2% | 10,500 |
| 2017/06/16 | 4,215 | 4,245 | 4,145 | 4,245 | +30 | +0.7% | 10,100 |
| 2017/06/15 | 4,060 | 4,215 | 4,015 | 4,215 | +155 | +3.8% | 11,100 |
| 2017/06/14 | 4,125 | 4,195 | 4,055 | 4,060 | -75 | -1.8% | 2,700 |
| 2017/06/13 | 4,090 | 4,135 | 3,960 | 4,135 | +45 | +1.1% | 8,100 |
| 2017/06/12 | 4,150 | 4,155 | 3,940 | 4,090 | -55 | -1.3% | 6,900 |
| 2017/06/09 | 4,150 | 4,190 | 4,100 | 4,145 | -5 | -0.1% | 6,900 |
| 2017/06/08 | 4,160 | 4,290 | 4,145 | 4,150 | +10 | +0.2% | 12,600 |
| 2017/06/07 | 4,030 | 4,140 | 4,025 | 4,140 | +110 | +2.7% | 11,000 |
| 2017/06/06 | 4,080 | 4,160 | 4,030 | 4,030 | -50 | -1.2% | 11,500 |
| 2017/06/05 | 4,115 | 4,115 | 4,055 | 4,080 | +20 | +0.5% | 10,800 |
| 2017/06/02 | 4,010 | 4,200 | 4,010 | 4,060 | +150 | +3.8% | 18,500 |
| 2017/06/01 | 3,790 | 3,910 | 3,790 | 3,910 | +140 | +3.7% | 12,300 |
| 2017/05/31 | 3,770 | 3,770 | 3,620 | 3,770 | +15 | +0.4% | 7,700 |
| 2017/05/30 | 3,560 | 3,770 | 3,560 | 3,755 | +145 | +4% | 7,900 |
| 2017/05/29 | 3,630 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 800 |
| 2017/05/26 | 3,575 | 3,625 | 3,575 | 3,605 | +15 | +0.4% | 3,000 |
| 2017/05/25 | 3,620 | 3,620 | 3,510 | 3,590 | -30 | -0.8% | 5,800 |
| 2017/05/24 | 3,650 | 3,650 | 3,610 | 3,620 | -30 | -0.8% | 2,300 |
| 2017/05/23 | 3,615 | 3,670 | 3,615 | 3,650 | -15 | -0.4% | 3,600 |
| 2017/05/22 | 3,700 | 3,710 | 3,630 | 3,665 | -35 | -0.9% | 3,400 |
| 2017/05/19 | 3,650 | 3,700 | 3,620 | 3,700 | ±0 | ±0% | 6,400 |
| 2017/05/18 | 3,610 | 3,700 | 3,600 | 3,700 | -70 | -1.9% | 11,300 |
| 2017/05/17 | 3,750 | 3,810 | 3,720 | 3,770 | -20 | -0.5% | 3,600 |
| 2017/05/16 | 3,740 | 3,790 | 3,665 | 3,790 | +45 | +1.2% | 3,300 |
| 2017/05/15 | 3,610 | 3,800 | 3,610 | 3,745 | -5 | -0.1% | 12,900 |
| 2017/05/12 | 3,720 | 3,820 | 3,660 | 3,750 | +50 | +1.4% | 18,100 |
| 2017/05/11 | 3,725 | 3,750 | 3,685 | 3,700 | -25 | -0.7% | 19,700 |
| 2017/05/10 | 3,775 | 3,795 | 3,675 | 3,725 | -25 | -0.7% | 9,800 |
| 2017/05/09 | 3,685 | 3,800 | 3,640 | 3,750 | +85 | +2.3% | 11,100 |
| 2017/05/08 | 3,560 | 3,670 | 3,560 | 3,665 | +105 | +2.9% | 11,300 |
| 2017/05/02 | 3,460 | 3,560 | 3,460 | 3,560 | +130 | +3.8% | 8,500 |
| 2017/05/01 | 3,400 | 3,455 | 3,375 | 3,430 | +30 | +0.9% | 4,800 |
| 2017/04/28 | 3,405 | 3,405 | 3,385 | 3,400 | -10 | -0.3% | 1,400 |
| 2017/04/27 | 3,350 | 3,425 | 3,335 | 3,410 | +50 | +1.5% | 5,800 |
| 2017/04/26 | 3,330 | 3,395 | 3,290 | 3,360 | +100 | +3.1% | 7,000 |
| 2017/04/25 | 3,230 | 3,260 | 3,225 | 3,260 | +35 | +1.1% | 1,500 |
| 2017/04/24 | 3,215 | 3,230 | 3,210 | 3,225 | +25 | +0.8% | 1,300 |
| 2017/04/21 | 3,200 | 3,200 | 3,165 | 3,200 | +55 | +1.7% | 1,500 |
1801～
1850
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
