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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 4,600 | 4,600 | 4,450 | 4,510 | -120 | -2.6% | 3,200 |
| 2017/08/08 | 4,535 | 4,630 | 4,535 | 4,630 | +80 | +1.8% | 8,900 |
| 2017/08/07 | 4,480 | 4,550 | 4,480 | 4,550 | +80 | +1.8% | 6,900 |
| 2017/08/04 | 4,440 | 4,470 | 4,400 | 4,470 | -25 | -0.6% | 4,400 |
| 2017/08/03 | 4,430 | 4,520 | 4,405 | 4,495 | +65 | +1.5% | 5,700 |
| 2017/08/02 | 4,305 | 4,500 | 4,305 | 4,430 | +80 | +1.8% | 12,200 |
| 2017/08/01 | 4,450 | 4,450 | 4,250 | 4,350 | -145 | -3.2% | 15,700 |
| 2017/07/31 | 4,495 | 4,495 | 4,305 | 4,495 | -45 | -1% | 9,800 |
| 2017/07/28 | 4,435 | 4,700 | 4,435 | 4,540 | +150 | +3.4% | 32,100 |
| 2017/07/27 | 4,395 | 4,400 | 4,350 | 4,390 | +35 | +0.8% | 5,000 |
| 2017/07/26 | 4,350 | 4,400 | 4,345 | 4,355 | +5 | +0.1% | 10,700 |
| 2017/07/25 | 4,270 | 4,365 | 4,240 | 4,350 | +110 | +2.6% | 13,500 |
| 2017/07/24 | 4,185 | 4,240 | 4,185 | 4,240 | +15 | +0.4% | 1,300 |
| 2017/07/21 | 4,145 | 4,245 | 4,145 | 4,225 | +50 | +1.2% | 2,200 |
| 2017/07/20 | 4,250 | 4,250 | 4,160 | 4,175 | -40 | -0.9% | 1,600 |
| 2017/07/19 | 4,235 | 4,240 | 4,200 | 4,215 | -45 | -1.1% | 800 |
| 2017/07/18 | 4,225 | 4,260 | 4,155 | 4,260 | +20 | +0.5% | 1,600 |
| 2017/07/14 | 4,210 | 4,260 | 4,090 | 4,240 | ±0 | ±0% | 4,300 |
| 2017/07/13 | 4,250 | 4,280 | 4,200 | 4,240 | -15 | -0.4% | 3,000 |
| 2017/07/12 | 4,315 | 4,315 | 4,235 | 4,255 | -60 | -1.4% | 5,800 |
| 2017/07/11 | 4,235 | 4,315 | 4,235 | 4,315 | +110 | +2.6% | 9,700 |
| 2017/07/10 | 4,200 | 4,240 | 4,185 | 4,205 | +25 | +0.6% | 4,200 |
| 2017/07/07 | 4,180 | 4,210 | 4,180 | 4,180 | -55 | -1.3% | 3,500 |
| 2017/07/06 | 4,170 | 4,235 | 4,130 | 4,235 | +110 | +2.7% | 4,500 |
| 2017/07/05 | 4,250 | 4,250 | 4,125 | 4,125 | -80 | -1.9% | 2,700 |
| 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 |
1951～
2000
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 | 209,300円 | +10.9% | +19.3% | 2.58% | 52.09倍 | 0.55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 | 187,000円 | +17.9% | +11.6% | 4.55% | 10.10倍 | 1.02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 | 35,400円 | +0.5% | -38.6% | 2.82% | 12.61倍 | 0.32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 | 248,700円 | +1.3% | -24.8% | 4.02% | 18.02倍 | 0.84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 | 217,000円 | +1.3% | -21.9% | 3.69% | 31.91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
