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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 3,130 | 3,185 | 3,130 | 3,145 | ±0 | ±0% | 1,500 |
| 2017/04/19 | 3,110 | 3,145 | 3,060 | 3,145 | ±0 | ±0% | 3,200 |
| 2017/04/18 | 3,145 | 3,145 | 3,095 | 3,145 | +70 | +2.3% | 1,600 |
| 2017/04/17 | 3,115 | 3,115 | 3,000 | 3,075 | -105 | -3.3% | 2,900 |
| 2017/04/14 | 2,994 | 3,180 | 2,994 | 3,180 | +155 | +5.1% | 2,700 |
| 2017/04/13 | 2,980 | 3,030 | 2,950 | 3,025 | -25 | -0.8% | 9,600 |
| 2017/04/12 | 3,145 | 3,145 | 3,050 | 3,050 | -140 | -4.4% | 7,300 |
| 2017/04/11 | 3,185 | 3,190 | 3,120 | 3,190 | -50 | -1.5% | 5,100 |
| 2017/04/10 | 3,240 | 3,240 | 3,140 | 3,240 | +25 | +0.8% | 5,900 |
| 2017/04/07 | 3,110 | 3,245 | 3,085 | 3,215 | +105 | +3.4% | 10,600 |
| 2017/04/06 | 3,190 | 3,190 | 3,025 | 3,110 | -85 | -2.7% | 11,500 |
| 2017/04/05 | 3,255 | 3,265 | 3,125 | 3,195 | -55 | -1.7% | 8,400 |
| 2017/04/04 | 3,415 | 3,415 | 3,200 | 3,250 | -165 | -4.8% | 7,100 |
| 2017/04/03 | 3,455 | 3,455 | 3,410 | 3,415 | +5 | +0.1% | 3,000 |
| 2017/03/31 | 3,465 | 3,475 | 3,410 | 3,410 | +5 | +0.1% | 2,500 |
| 2017/03/30 | 3,365 | 3,435 | 3,345 | 3,405 | +5 | +0.1% | 21,200 |
| 2017/03/29 | 3,375 | 3,405 | 3,375 | 3,400 | ±0 | ±0% | 6,200 |
| 2017/03/28 | 3,400 | 3,415 | 3,365 | 3,400 | -25 | -0.7% | 7,500 |
| 2017/03/27 | 3,350 | 3,425 | 3,345 | 3,425 | +15 | +0.4% | 7,100 |
| 2017/03/24 | 3,385 | 3,430 | 3,335 | 3,410 | -20 | -0.6% | 16,500 |
| 2017/03/23 | 3,450 | 3,450 | 3,410 | 3,430 | -35 | -1% | 5,000 |
| 2017/03/22 | 3,420 | 3,495 | 3,420 | 3,465 | +15 | +0.4% | 5,300 |
| 2017/03/21 | 3,445 | 3,480 | 3,425 | 3,450 | +5 | +0.1% | 18,100 |
| 2017/03/17 | 3,425 | 3,465 | 3,425 | 3,445 | +45 | +1.3% | 6,000 |
| 2017/03/16 | 3,375 | 3,410 | 3,375 | 3,400 | +10 | +0.3% | 5,100 |
| 2017/03/15 | 3,400 | 3,410 | 3,375 | 3,390 | +5 | +0.1% | 15,500 |
| 2017/03/14 | 3,405 | 3,435 | 3,360 | 3,385 | -55 | -1.6% | 15,100 |
| 2017/03/13 | 3,505 | 3,505 | 3,425 | 3,440 | -100 | -2.8% | 9,100 |
| 2017/03/10 | 3,545 | 3,615 | 3,520 | 3,540 | -5 | -0.1% | 12,900 |
| 2017/03/09 | 3,560 | 3,575 | 3,515 | 3,545 | -40 | -1.1% | 7,100 |
| 2017/03/08 | 3,600 | 3,600 | 3,525 | 3,585 | -25 | -0.7% | 6,900 |
| 2017/03/07 | 3,620 | 3,740 | 3,600 | 3,610 | +10 | +0.3% | 21,800 |
| 2017/03/06 | 3,555 | 3,615 | 3,540 | 3,600 | +45 | +1.3% | 32,800 |
| 2017/03/03 | 3,540 | 3,565 | 3,520 | 3,555 | +5 | +0.1% | 3,900 |
| 2017/03/02 | 3,555 | 3,570 | 3,525 | 3,550 | ±0 | ±0% | 4,900 |
| 2017/03/01 | 3,520 | 3,550 | 3,470 | 3,550 | +30 | +0.9% | 10,500 |
| 2017/02/28 | 3,520 | 3,540 | 3,515 | 3,520 | ±0 | ±0% | 16,700 |
| 2017/02/27 | 3,550 | 3,550 | 3,510 | 3,520 | +15 | +0.4% | 6,600 |
| 2017/02/24 | 3,510 | 3,605 | 3,505 | 3,505 | +10 | +0.3% | 27,800 |
| 2017/02/23 | 3,555 | 3,575 | 3,480 | 3,495 | -60 | -1.7% | 19,800 |
| 2017/02/22 | 3,530 | 3,575 | 3,515 | 3,555 | +30 | +0.9% | 9,600 |
| 2017/02/21 | 3,530 | 3,565 | 3,525 | 3,525 | -5 | -0.1% | 6,600 |
| 2017/02/20 | 3,500 | 3,545 | 3,500 | 3,530 | +15 | +0.4% | 6,200 |
| 2017/02/17 | 3,555 | 3,575 | 3,500 | 3,515 | +10 | +0.3% | 19,100 |
| 2017/02/16 | 3,520 | 3,520 | 3,500 | 3,505 | -25 | -0.7% | 5,600 |
| 2017/02/15 | 3,555 | 3,555 | 3,500 | 3,530 | +5 | +0.1% | 6,900 |
| 2017/02/14 | 3,500 | 3,550 | 3,500 | 3,525 | +50 | +1.4% | 8,400 |
| 2017/02/13 | 3,520 | 3,535 | 3,475 | 3,475 | ±0 | ±0% | 9,600 |
| 2017/02/10 | 3,470 | 3,505 | 3,430 | 3,475 | +5 | +0.1% | 6,100 |
| 2017/02/09 | 3,440 | 3,470 | 3,420 | 3,470 | -5 | -0.1% | 5,100 |
1851～
1900
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
