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 |
|---|---|---|---|---|---|---|---|
| 2017/05/30 | 3,560 | 3,770 | 3,560 | 3,755 | +145 | +4% | 7,900 |
| 2017/05/29 | 3,630 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 800 |
| 2017/05/26 | 3,575 | 3,625 | 3,575 | 3,605 | +15 | +0.4% | 3,000 |
| 2017/05/25 | 3,620 | 3,620 | 3,510 | 3,590 | -30 | -0.8% | 5,800 |
| 2017/05/24 | 3,650 | 3,650 | 3,610 | 3,620 | -30 | -0.8% | 2,300 |
| 2017/05/23 | 3,615 | 3,670 | 3,615 | 3,650 | -15 | -0.4% | 3,600 |
| 2017/05/22 | 3,700 | 3,710 | 3,630 | 3,665 | -35 | -0.9% | 3,400 |
| 2017/05/19 | 3,650 | 3,700 | 3,620 | 3,700 | ±0 | ±0% | 6,400 |
| 2017/05/18 | 3,610 | 3,700 | 3,600 | 3,700 | -70 | -1.9% | 11,300 |
| 2017/05/17 | 3,750 | 3,810 | 3,720 | 3,770 | -20 | -0.5% | 3,600 |
| 2017/05/16 | 3,740 | 3,790 | 3,665 | 3,790 | +45 | +1.2% | 3,300 |
| 2017/05/15 | 3,610 | 3,800 | 3,610 | 3,745 | -5 | -0.1% | 12,900 |
| 2017/05/12 | 3,720 | 3,820 | 3,660 | 3,750 | +50 | +1.4% | 18,100 |
| 2017/05/11 | 3,725 | 3,750 | 3,685 | 3,700 | -25 | -0.7% | 19,700 |
| 2017/05/10 | 3,775 | 3,795 | 3,675 | 3,725 | -25 | -0.7% | 9,800 |
| 2017/05/09 | 3,685 | 3,800 | 3,640 | 3,750 | +85 | +2.3% | 11,100 |
| 2017/05/08 | 3,560 | 3,670 | 3,560 | 3,665 | +105 | +2.9% | 11,300 |
| 2017/05/02 | 3,460 | 3,560 | 3,460 | 3,560 | +130 | +3.8% | 8,500 |
| 2017/05/01 | 3,400 | 3,455 | 3,375 | 3,430 | +30 | +0.9% | 4,800 |
| 2017/04/28 | 3,405 | 3,405 | 3,385 | 3,400 | -10 | -0.3% | 1,400 |
| 2017/04/27 | 3,350 | 3,425 | 3,335 | 3,410 | +50 | +1.5% | 5,800 |
| 2017/04/26 | 3,330 | 3,395 | 3,290 | 3,360 | +100 | +3.1% | 7,000 |
| 2017/04/25 | 3,230 | 3,260 | 3,225 | 3,260 | +35 | +1.1% | 1,500 |
| 2017/04/24 | 3,215 | 3,230 | 3,210 | 3,225 | +25 | +0.8% | 1,300 |
| 2017/04/21 | 3,200 | 3,200 | 3,165 | 3,200 | +55 | +1.7% | 1,500 |
| 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 |
2001～
2050
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 | 215,000円 | +10.9% | +19.3% | 2.51% | 53.51倍 | 0.57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 | 186,400円 | +17.9% | +11.6% | 4.56% | 10.07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 | 251,100円 | +1.3% | -24.8% | 3.98% | 18.20倍 | 0.85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 | 217,800円 | +1.3% | -21.9% | 3.67% | 32.03倍 | 0.53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
