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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 2,750 | 2,750 | 2,570 | 2,625 | -175 | -6.3% | 20,200 |
| 2016/01/29 | 2,879 | 2,879 | 2,709 | 2,800 | -65 | -2.3% | 9,900 |
| 2016/01/28 | 2,950 | 2,950 | 2,851 | 2,865 | -21 | -0.7% | 5,200 |
| 2016/01/27 | 2,920 | 2,947 | 2,876 | 2,886 | -32 | -1.1% | 5,900 |
| 2016/01/26 | 2,787 | 2,933 | 2,769 | 2,918 | +166 | +6% | 4,200 |
| 2016/01/25 | 2,668 | 2,807 | 2,668 | 2,752 | +134 | +5.1% | 8,000 |
| 2016/01/22 | 2,585 | 2,638 | 2,551 | 2,618 | +31 | +1.2% | 8,200 |
| 2016/01/21 | 2,734 | 2,734 | 2,582 | 2,587 | -97 | -3.6% | 10,000 |
| 2016/01/20 | 2,730 | 2,730 | 2,620 | 2,684 | -34 | -1.3% | 6,200 |
| 2016/01/19 | 2,730 | 2,749 | 2,710 | 2,718 | -25 | -0.9% | 6,500 |
| 2016/01/18 | 2,800 | 2,800 | 2,738 | 2,743 | -86 | -3% | 4,300 |
| 2016/01/15 | 2,843 | 2,889 | 2,806 | 2,829 | -4 | -0.1% | 5,300 |
| 2016/01/14 | 2,928 | 2,928 | 2,829 | 2,833 | -97 | -3.3% | 4,000 |
| 2016/01/13 | 2,860 | 2,989 | 2,860 | 2,930 | +75 | +2.6% | 3,900 |
| 2016/01/12 | 2,943 | 2,943 | 2,854 | 2,855 | -86 | -2.9% | 9,700 |
| 2016/01/08 | 2,997 | 3,010 | 2,941 | 2,941 | -56 | -1.9% | 9,800 |
| 2016/01/07 | 3,100 | 3,110 | 2,973 | 2,997 | -163 | -5.2% | 13,900 |
| 2016/01/06 | 3,210 | 3,285 | 3,145 | 3,160 | -100 | -3.1% | 2,900 |
| 2016/01/05 | 3,270 | 3,335 | 3,190 | 3,260 | +45 | +1.4% | 9,000 |
| 2016/01/04 | 3,210 | 3,305 | 3,190 | 3,215 | ±0 | ±0% | 2,900 |
| 2015/12/30 | 3,170 | 3,235 | 3,135 | 3,215 | +50 | +1.6% | 7,200 |
| 2015/12/29 | 3,090 | 3,170 | 3,090 | 3,165 | +40 | +1.3% | 15,000 |
| 2015/12/28 | 3,140 | 3,175 | 3,095 | 3,125 | +60 | +2% | 5,700 |
| 2015/12/25 | 3,060 | 3,095 | 3,020 | 3,065 | +15 | +0.5% | 17,200 |
| 2015/12/24 | 3,210 | 3,210 | 3,030 | 3,050 | -160 | -5% | 24,500 |
| 2015/12/22 | 3,250 | 3,285 | 3,185 | 3,210 | -40 | -1.2% | 17,600 |
| 2015/12/21 | 3,295 | 3,305 | 3,215 | 3,250 | -115 | -3.4% | 24,000 |
| 2015/12/18 | 3,425 | 3,425 | 3,350 | 3,365 | -60 | -1.8% | 4,100 |
| 2015/12/17 | 3,450 | 3,450 | 3,400 | 3,425 | +35 | +1% | 13,200 |
| 2015/12/16 | 3,390 | 3,465 | 3,335 | 3,390 | -70 | -2% | 17,600 |
| 2015/12/15 | 3,500 | 3,500 | 3,370 | 3,460 | +30 | +0.9% | 8,700 |
| 2015/12/14 | 3,325 | 3,455 | 3,310 | 3,430 | -70 | -2% | 7,500 |
| 2015/12/11 | 3,530 | 3,555 | 3,500 | 3,500 | -80 | -2.2% | 6,800 |
| 2015/12/10 | 3,630 | 3,630 | 3,515 | 3,580 | -50 | -1.4% | 6,100 |
| 2015/12/09 | 3,610 | 3,695 | 3,580 | 3,630 | +20 | +0.6% | 25,300 |
| 2015/12/08 | 3,600 | 3,625 | 3,505 | 3,610 | +60 | +1.7% | 14,300 |
| 2015/12/07 | 3,610 | 3,610 | 3,495 | 3,550 | -60 | -1.7% | 7,400 |
| 2015/12/04 | 3,490 | 3,665 | 3,490 | 3,610 | +140 | +4% | 31,000 |
| 2015/12/03 | 3,600 | 3,660 | 3,425 | 3,470 | -205 | -5.6% | 18,200 |
| 2015/12/02 | 3,535 | 3,715 | 3,520 | 3,675 | +145 | +4.1% | 18,300 |
| 2015/12/01 | 3,540 | 3,540 | 3,455 | 3,530 | -10 | -0.3% | 4,000 |
| 2015/11/30 | 3,490 | 3,545 | 3,485 | 3,540 | +50 | +1.4% | 8,700 |
| 2015/11/27 | 3,285 | 3,500 | 3,285 | 3,490 | +210 | +6.4% | 12,200 |
| 2015/11/26 | 3,355 | 3,355 | 3,270 | 3,280 | -75 | -2.2% | 16,100 |
| 2015/11/25 | 3,325 | 3,355 | 3,325 | 3,355 | +55 | +1.7% | 10,700 |
| 2015/11/24 | 3,335 | 3,350 | 3,300 | 3,300 | -35 | -1% | 12,900 |
| 2015/11/20 | 3,320 | 3,340 | 3,320 | 3,335 | +30 | +0.9% | 7,300 |
| 2015/11/19 | 3,320 | 3,330 | 3,305 | 3,305 | ±0 | ±0% | 7,800 |
| 2015/11/18 | 3,300 | 3,320 | 3,295 | 3,305 | +30 | +0.9% | 6,600 |
| 2015/11/17 | 3,300 | 3,325 | 3,270 | 3,275 | -20 | -0.6% | 6,500 |
2151～
2200
件表示中 / 3581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 | 202,300円 | +7.5% | - | 2.67% | 31.47倍 | 0.52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 |
| 新電元 | 244,900円 | +4.0% | +2.4% | 5.31% | 84.22倍 | 0.37倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 日ケミコン | 114,300円 | -11.8% | -25.4% | 0.00% | 6.10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 |
| 日電波 | 98,300円 | +4.4% | +2.3% | 3.05% | 9.07倍 | 0.80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 |
| エスケーエレク | 193,200円 | +12.7% | +1.4% | 5.69% | 8.72倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
