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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,499 | 2,499 | 2,419 | 2,436 | -63 | -2.5% | 13,100 |
| 2024/08/20 | 2,585 | 2,585 | 2,488 | 2,499 | -3 | -0.1% | 13,800 |
| 2024/08/19 | 2,444 | 2,589 | 2,427 | 2,502 | +35 | +1.4% | 37,000 |
| 2024/08/16 | 2,479 | 2,480 | 2,429 | 2,467 | +67 | +2.8% | 14,400 |
| 2024/08/15 | 2,354 | 2,425 | 2,354 | 2,400 | +9 | +0.4% | 19,600 |
| 2024/08/14 | 2,372 | 2,400 | 2,346 | 2,391 | +40 | +1.7% | 15,700 |
| 2024/08/13 | 2,311 | 2,380 | 2,302 | 2,351 | +90 | +4% | 15,800 |
| 2024/08/09 | 2,287 | 2,306 | 2,232 | 2,261 | +44 | +2% | 19,900 |
| 2024/08/08 | 2,232 | 2,342 | 2,169 | 2,217 | -48 | -2.1% | 36,800 |
| 2024/08/07 | 2,185 | 2,346 | 2,168 | 2,265 | +133 | +6.2% | 23,800 |
| 2024/08/06 | 2,047 | 2,232 | 2,021 | 2,132 | +121 | +6% | 68,700 |
| 2024/08/05 | 2,302 | 2,305 | 2,011 | 2,011 | -500 | -19.9% | 86,100 |
| 2024/08/02 | 2,531 | 2,620 | 2,353 | 2,511 | -70 | -2.7% | 60,600 |
| 2024/08/01 | 2,700 | 2,768 | 2,580 | 2,581 | -119 | -4.4% | 35,800 |
| 2024/07/31 | 2,620 | 2,720 | 2,620 | 2,700 | +61 | +2.3% | 11,500 |
| 2024/07/30 | 2,698 | 2,699 | 2,626 | 2,639 | -59 | -2.2% | 18,200 |
| 2024/07/29 | 2,706 | 2,725 | 2,654 | 2,698 | +42 | +1.6% | 18,100 |
| 2024/07/26 | 2,650 | 2,744 | 2,650 | 2,656 | -15 | -0.6% | 13,500 |
| 2024/07/25 | 2,652 | 2,744 | 2,648 | 2,671 | -121 | -4.3% | 34,200 |
| 2024/07/24 | 2,855 | 2,865 | 2,747 | 2,792 | -46 | -1.6% | 12,800 |
| 2024/07/23 | 2,777 | 2,849 | 2,777 | 2,838 | +66 | +2.4% | 17,200 |
| 2024/07/22 | 2,862 | 2,871 | 2,766 | 2,772 | -115 | -4% | 26,300 |
| 2024/07/19 | 2,873 | 2,896 | 2,849 | 2,887 | +17 | +0.6% | 14,200 |
| 2024/07/18 | 2,929 | 2,929 | 2,853 | 2,870 | -59 | -2% | 45,800 |
| 2024/07/17 | 3,045 | 3,050 | 2,919 | 2,929 | -64 | -2.1% | 48,300 |
| 2024/07/16 | 2,934 | 3,080 | 2,934 | 2,993 | +73 | +2.5% | 48,700 |
| 2024/07/12 | 2,970 | 2,989 | 2,882 | 2,920 | -55 | -1.8% | 29,900 |
| 2024/07/11 | 2,969 | 3,045 | 2,911 | 2,975 | +33 | +1.1% | 72,100 |
| 2024/07/10 | 2,966 | 3,095 | 2,865 | 2,942 | +226 | +8.3% | 174,200 |
| 2024/07/09 | 2,710 | 2,744 | 2,685 | 2,716 | +19 | +0.7% | 5,800 |
| 2024/07/08 | 2,684 | 2,728 | 2,670 | 2,697 | +57 | +2.2% | 11,900 |
| 2024/07/05 | 2,650 | 2,650 | 2,598 | 2,640 | -26 | -1% | 7,700 |
| 2024/07/04 | 2,602 | 2,669 | 2,602 | 2,666 | +65 | +2.5% | 9,600 |
| 2024/07/03 | 2,577 | 2,626 | 2,577 | 2,601 | +24 | +0.9% | 11,800 |
| 2024/07/02 | 2,552 | 2,592 | 2,536 | 2,577 | +25 | +1% | 12,800 |
| 2024/07/01 | 2,541 | 2,591 | 2,504 | 2,552 | +17 | +0.7% | 27,400 |
| 2024/06/28 | 2,594 | 2,594 | 2,521 | 2,535 | -69 | -2.6% | 22,800 |
| 2024/06/27 | 2,584 | 2,606 | 2,564 | 2,604 | +22 | +0.9% | 5,600 |
| 2024/06/26 | 2,613 | 2,639 | 2,574 | 2,582 | +14 | +0.5% | 10,300 |
| 2024/06/25 | 2,623 | 2,630 | 2,563 | 2,568 | -71 | -2.7% | 11,800 |
| 2024/06/24 | 2,700 | 2,700 | 2,639 | 2,639 | -19 | -0.7% | 12,400 |
| 2024/06/21 | 2,791 | 2,791 | 2,624 | 2,658 | -83 | -3% | 15,300 |
| 2024/06/20 | 2,705 | 2,785 | 2,690 | 2,741 | +36 | +1.3% | 13,200 |
| 2024/06/19 | 2,610 | 2,800 | 2,610 | 2,705 | +116 | +4.5% | 27,300 |
| 2024/06/18 | 2,541 | 2,605 | 2,529 | 2,589 | +61 | +2.4% | 12,600 |
| 2024/06/17 | 2,550 | 2,587 | 2,506 | 2,528 | -43 | -1.7% | 8,100 |
| 2024/06/14 | 2,530 | 2,609 | 2,463 | 2,571 | +15 | +0.6% | 13,900 |
| 2024/06/13 | 2,600 | 2,638 | 2,549 | 2,556 | -59 | -2.3% | 7,700 |
| 2024/06/12 | 2,646 | 2,646 | 2,496 | 2,615 | -31 | -1.2% | 7,000 |
| 2024/06/11 | 2,670 | 2,694 | 2,645 | 2,646 | -23 | -0.9% | 3,300 |
151～
200
件表示中 / 3673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 | 179,300円 | +7.5% | - | 3.01% | 27.89倍 | 0.46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 |
| 寺崎電気 | 191,600円 | +6.6% | -5.2% | 1.62% | 6.52倍 | 0.52倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| エスケーエレク | 210,300円 | +12.7% | +21.1% | 5.90% | 8.40倍 | 0.68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 |
| 鈴 木 | 146,800円 | +11.4% | +4.3% | 5.45% | 8.95倍 | 0.80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 |
| テラプロ | 226,700円 | +2.4% | +7.1% | 4.85% | 5.57倍 | 0.55倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
