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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,599 | 2,616 | 2,550 | 2,550 | -15 | -0.6% | 13,200 |
| 2024/04/11 | 2,548 | 2,565 | 2,468 | 2,565 | +19 | +0.7% | 16,400 |
| 2024/04/10 | 2,525 | 2,583 | 2,523 | 2,546 | +21 | +0.8% | 11,400 |
| 2024/04/09 | 2,605 | 2,635 | 2,520 | 2,525 | -80 | -3.1% | 30,400 |
| 2024/04/08 | 2,519 | 2,605 | 2,519 | 2,605 | +107 | +4.3% | 32,800 |
| 2024/04/05 | 2,441 | 2,510 | 2,437 | 2,498 | ±0 | ±0% | 25,800 |
| 2024/04/04 | 2,479 | 2,544 | 2,460 | 2,498 | +21 | +0.8% | 22,600 |
| 2024/04/03 | 2,417 | 2,503 | 2,386 | 2,477 | +42 | +1.7% | 45,200 |
| 2024/04/02 | 2,504 | 2,549 | 2,426 | 2,435 | -88 | -3.5% | 66,600 |
| 2024/04/01 | 2,600 | 2,605 | 2,511 | 2,523 | -77 | -3% | 26,400 |
| 2024/03/29 | 2,597 | 2,620 | 2,572 | 2,600 | -8 | -0.3% | 22,200 |
| 2024/03/28 | 2,628 | 2,693 | 2,601 | 2,608 | -59 | -2.2% | 22,200 |
| 2024/03/27 | 2,601 | 2,702 | 2,593 | 2,667 | +43 | +1.6% | 45,700 |
| 2024/03/26 | 2,615 | 2,660 | 2,589 | 2,624 | +4 | +0.2% | 35,700 |
| 2024/03/25 | 2,704 | 2,739 | 2,620 | 2,620 | -96 | -3.5% | 54,400 |
| 2024/03/22 | 2,671 | 2,730 | 2,654 | 2,716 | +62 | +2.3% | 50,700 |
| 2024/03/21 | 2,739 | 2,739 | 2,647 | 2,654 | -3 | -0.1% | 52,900 |
| 2024/03/19 | 2,750 | 2,750 | 2,613 | 2,657 | +4 | +0.2% | 95,700 |
| 2024/03/18 | 2,562 | 2,687 | 2,562 | 2,653 | +102 | +4% | 79,100 |
| 2024/03/15 | 2,549 | 2,556 | 2,428 | 2,551 | +102 | +4.2% | 128,100 |
| 2024/03/14 | 2,563 | 2,600 | 2,417 | 2,449 | -93 | -3.7% | 131,300 |
| 2024/03/13 | 2,804 | 2,870 | 2,512 | 2,542 | -212 | -7.7% | 207,000 |
| 2024/03/12 | 2,640 | 2,783 | 2,621 | 2,754 | -216 | -7.3% | 174,800 |
| 2024/03/11 | 3,015 | 3,080 | 2,910 | 2,970 | -250 | -7.8% | 123,600 |
| 2024/03/08 | 3,140 | 3,245 | 3,115 | 3,220 | +100 | +3.2% | 86,800 |
| 2024/03/07 | 3,350 | 3,370 | 3,120 | 3,120 | -195 | -5.9% | 120,800 |
| 2024/03/06 | 3,225 | 3,360 | 3,225 | 3,315 | +90 | +2.8% | 70,300 |
| 2024/03/05 | 3,280 | 3,325 | 3,160 | 3,225 | -50 | -1.5% | 92,100 |
| 2024/03/04 | 3,535 | 3,550 | 3,255 | 3,275 | -190 | -5.5% | 158,900 |
| 2024/03/01 | 3,225 | 3,585 | 3,225 | 3,465 | +270 | +8.5% | 187,900 |
| 2024/02/29 | 3,210 | 3,250 | 3,170 | 3,195 | -100 | -3% | 60,600 |
| 2024/02/28 | 3,335 | 3,350 | 3,235 | 3,295 | -15 | -0.5% | 67,100 |
| 2024/02/27 | 3,340 | 3,385 | 3,265 | 3,310 | +5 | +0.2% | 51,100 |
| 2024/02/26 | 3,420 | 3,510 | 3,305 | 3,305 | -90 | -2.7% | 93,800 |
| 2024/02/22 | 3,365 | 3,395 | 3,280 | 3,395 | +170 | +5.3% | 75,800 |
| 2024/02/21 | 3,195 | 3,285 | 3,165 | 3,225 | +70 | +2.2% | 54,600 |
| 2024/02/20 | 3,220 | 3,240 | 3,125 | 3,155 | -45 | -1.4% | 46,100 |
| 2024/02/19 | 3,200 | 3,365 | 3,190 | 3,200 | +165 | +5.4% | 124,400 |
| 2024/02/16 | 3,135 | 3,255 | 3,035 | 3,035 | -30 | -1% | 77,300 |
| 2024/02/15 | 3,110 | 3,140 | 3,050 | 3,065 | -35 | -1.1% | 56,200 |
| 2024/02/14 | 3,015 | 3,120 | 2,956 | 3,100 | +70 | +2.3% | 67,200 |
| 2024/02/13 | 2,927 | 3,070 | 2,921 | 3,030 | +119 | +4.1% | 77,200 |
| 2024/02/09 | 2,899 | 3,010 | 2,899 | 2,911 | +28 | +1% | 74,900 |
| 2024/02/08 | 2,940 | 2,959 | 2,850 | 2,883 | -78 | -2.6% | 60,100 |
| 2024/02/07 | 3,070 | 3,070 | 2,935 | 2,961 | -109 | -3.6% | 54,500 |
| 2024/02/06 | 3,075 | 3,160 | 2,971 | 3,070 | +15 | +0.5% | 71,000 |
| 2024/02/05 | 3,010 | 3,240 | 2,976 | 3,055 | +79 | +2.7% | 134,700 |
| 2024/02/02 | 2,802 | 2,993 | 2,792 | 2,976 | +137 | +4.8% | 164,000 |
| 2024/02/01 | 2,790 | 2,870 | 2,790 | 2,839 | -1 | ±0% | 61,500 |
| 2024/01/31 | 2,849 | 2,895 | 2,800 | 2,840 | -68 | -2.3% | 56,700 |
151～
200
件表示中 / 3585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 | 202,000円 | +7.5% | - | 2.67% | 31.42倍 | 0.53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 |
| テラプロ | 271,600円 | +4.5% | -7.8% | 4.05% | 7.80倍 | 0.69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 |
| 日ケミコン | 113,600円 | -11.8% | -25.4% | 0.00% | 6.07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 |
| エスケーエレク | 195,800円 | +12.7% | +1.4% | 5.62% | 8.84倍 | 0.63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 |
| 日電波 | 96,400円 | +4.4% | +2.3% | 3.11% | 8.90倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
