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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 6,000 | 6,010 | 5,960 | 6,000 | +20 | +0.3% | 7,000 |
| 2018/01/05 | 5,940 | 5,990 | 5,910 | 5,980 | +80 | +1.4% | 13,200 |
| 2018/01/04 | 5,870 | 5,900 | 5,820 | 5,900 | +100 | +1.7% | 8,600 |
| 2017/12/29 | 5,850 | 5,900 | 5,800 | 5,800 | +30 | +0.5% | 3,500 |
| 2017/12/28 | 5,770 | 5,890 | 5,650 | 5,770 | ±0 | ±0% | 15,600 |
| 2017/12/27 | 5,580 | 5,770 | 5,580 | 5,770 | +190 | +3.4% | 17,200 |
| 2017/12/26 | 5,630 | 5,630 | 5,550 | 5,580 | -50 | -0.9% | 2,300 |
| 2017/12/25 | 5,640 | 5,640 | 5,540 | 5,630 | +60 | +1.1% | 11,400 |
| 2017/12/22 | 5,550 | 5,600 | 5,500 | 5,570 | +10 | +0.2% | 6,600 |
| 2017/12/21 | 5,660 | 5,660 | 5,560 | 5,560 | -80 | -1.4% | 3,700 |
| 2017/12/20 | 5,520 | 5,670 | 5,500 | 5,640 | +150 | +2.7% | 18,400 |
| 2017/12/19 | 5,480 | 5,520 | 5,480 | 5,490 | +10 | +0.2% | 3,200 |
| 2017/12/18 | 5,480 | 5,530 | 5,400 | 5,480 | ±0 | ±0% | 14,600 |
| 2017/12/15 | 5,500 | 5,510 | 5,360 | 5,480 | -20 | -0.4% | 20,100 |
| 2017/12/14 | 5,500 | 5,540 | 5,500 | 5,500 | -10 | -0.2% | 19,400 |
| 2017/12/13 | 5,530 | 5,540 | 5,430 | 5,510 | +30 | +0.5% | 17,400 |
| 2017/12/12 | 5,510 | 5,530 | 5,480 | 5,480 | -30 | -0.5% | 4,600 |
| 2017/12/11 | 5,550 | 5,580 | 5,500 | 5,510 | -40 | -0.7% | 4,800 |
| 2017/12/08 | 5,500 | 5,550 | 5,490 | 5,550 | +120 | +2.2% | 12,900 |
| 2017/12/07 | 5,430 | 5,520 | 5,380 | 5,430 | ±0 | ±0% | 41,100 |
| 2017/12/06 | 5,460 | 5,490 | 5,430 | 5,430 | -30 | -0.5% | 17,100 |
| 2017/12/05 | 5,400 | 5,460 | 5,340 | 5,460 | +100 | +1.9% | 12,500 |
| 2017/12/04 | 5,400 | 5,410 | 5,320 | 5,360 | -40 | -0.7% | 10,100 |
| 2017/12/01 | 5,320 | 5,410 | 5,300 | 5,400 | +80 | +1.5% | 28,500 |
| 2017/11/30 | 5,230 | 5,350 | 5,170 | 5,320 | ±0 | ±0% | 90,100 |
| 2017/11/29 | 5,190 | 5,340 | 5,150 | 5,320 | +120 | +2.3% | 15,400 |
| 2017/11/28 | 5,260 | 5,260 | 5,160 | 5,200 | -50 | -1% | 12,600 |
| 2017/11/27 | 5,260 | 5,290 | 5,230 | 5,250 | +20 | +0.4% | 6,900 |
| 2017/11/24 | 5,280 | 5,300 | 5,200 | 5,230 | -90 | -1.7% | 12,300 |
| 2017/11/22 | 5,300 | 5,330 | 5,270 | 5,320 | +30 | +0.6% | 11,900 |
| 2017/11/21 | 5,310 | 5,340 | 5,290 | 5,290 | -20 | -0.4% | 8,800 |
| 2017/11/20 | 5,280 | 5,340 | 5,270 | 5,310 | -20 | -0.4% | 10,700 |
| 2017/11/17 | 5,310 | 5,340 | 5,270 | 5,330 | +40 | +0.8% | 28,300 |
| 2017/11/16 | 5,040 | 5,320 | 4,975 | 5,290 | +190 | +3.7% | 32,000 |
| 2017/11/15 | 5,320 | 5,320 | 5,100 | 5,100 | -330 | -6.1% | 74,600 |
| 2017/11/14 | 5,590 | 5,620 | 5,350 | 5,430 | -60 | -1.1% | 34,000 |
| 2017/11/13 | 5,410 | 5,500 | 5,410 | 5,490 | +40 | +0.7% | 8,300 |
| 2017/11/10 | 5,410 | 5,450 | 5,340 | 5,450 | -20 | -0.4% | 7,800 |
| 2017/11/09 | 5,470 | 5,470 | 5,380 | 5,470 | -10 | -0.2% | 8,500 |
| 2017/11/08 | 5,530 | 5,530 | 5,460 | 5,480 | -10 | -0.2% | 8,700 |
| 2017/11/07 | 5,470 | 5,490 | 5,400 | 5,490 | +40 | +0.7% | 4,600 |
| 2017/11/06 | 5,410 | 5,450 | 5,370 | 5,450 | +100 | +1.9% | 14,000 |
| 2017/11/02 | 5,400 | 5,440 | 5,260 | 5,350 | +20 | +0.4% | 27,000 |
| 2017/11/01 | 5,260 | 5,370 | 5,260 | 5,330 | +20 | +0.4% | 6,200 |
| 2017/10/31 | 5,310 | 5,350 | 5,250 | 5,310 | ±0 | ±0% | 11,600 |
| 2017/10/30 | 5,270 | 5,350 | 5,240 | 5,310 | -50 | -0.9% | 21,500 |
| 2017/10/27 | 5,340 | 5,470 | 5,240 | 5,360 | +70 | +1.3% | 39,000 |
| 2017/10/26 | 5,160 | 5,300 | 5,150 | 5,290 | +130 | +2.5% | 14,600 |
| 2017/10/25 | 5,190 | 5,190 | 5,020 | 5,160 | -30 | -0.6% | 18,600 |
| 2017/10/24 | 5,200 | 5,320 | 5,070 | 5,190 | -100 | -1.9% | 27,200 |
1851～
1900
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
