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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 4,985 | 5,040 | 4,970 | 5,030 | +20 | +0.4% | 11,300 |
| 2015/06/18 | 5,040 | 5,070 | 4,975 | 5,010 | -70 | -1.4% | 9,400 |
| 2015/06/17 | 5,110 | 5,140 | 5,040 | 5,080 | -30 | -0.6% | 11,000 |
| 2015/06/16 | 5,020 | 5,120 | 5,010 | 5,110 | +90 | +1.8% | 11,600 |
| 2015/06/15 | 4,965 | 5,060 | 4,965 | 5,020 | +10 | +0.2% | 5,800 |
| 2015/06/12 | 5,040 | 5,050 | 4,970 | 5,010 | -40 | -0.8% | 12,000 |
| 2015/06/11 | 4,990 | 5,080 | 4,990 | 5,050 | +80 | +1.6% | 8,300 |
| 2015/06/10 | 5,040 | 5,080 | 4,935 | 4,970 | -130 | -2.5% | 15,400 |
| 2015/06/09 | 5,080 | 5,130 | 5,040 | 5,100 | ±0 | ±0% | 25,300 |
| 2015/06/08 | 5,020 | 5,100 | 5,020 | 5,100 | +140 | +2.8% | 19,700 |
| 2015/06/05 | 4,955 | 5,000 | 4,955 | 4,960 | -30 | -0.6% | 10,400 |
| 2015/06/04 | 5,040 | 5,040 | 4,960 | 4,990 | -30 | -0.6% | 17,800 |
| 2015/06/03 | 5,020 | 5,020 | 4,980 | 5,020 | ±0 | ±0% | 11,900 |
| 2015/06/02 | 5,000 | 5,040 | 4,955 | 5,020 | +75 | +1.5% | 20,600 |
| 2015/06/01 | 4,915 | 4,975 | 4,905 | 4,945 | +30 | +0.6% | 18,200 |
| 2015/05/29 | 4,790 | 4,925 | 4,790 | 4,915 | +90 | +1.9% | 28,500 |
| 2015/05/28 | 4,745 | 4,860 | 4,725 | 4,825 | +85 | +1.8% | 25,300 |
| 2015/05/27 | 4,800 | 4,810 | 4,715 | 4,740 | -45 | -0.9% | 32,700 |
| 2015/05/26 | 4,785 | 4,820 | 4,775 | 4,785 | -30 | -0.6% | 22,800 |
| 2015/05/25 | 4,815 | 4,840 | 4,800 | 4,815 | ±0 | ±0% | 9,000 |
| 2015/05/22 | 4,820 | 4,835 | 4,795 | 4,815 | -5 | -0.1% | 8,600 |
| 2015/05/21 | 4,900 | 4,900 | 4,815 | 4,820 | -50 | -1% | 16,000 |
| 2015/05/20 | 4,840 | 4,895 | 4,840 | 4,870 | -40 | -0.8% | 13,800 |
| 2015/05/19 | 4,855 | 4,915 | 4,825 | 4,910 | -5 | -0.1% | 17,500 |
| 2015/05/18 | 4,755 | 4,915 | 4,755 | 4,915 | +110 | +2.3% | 21,400 |
| 2015/05/15 | 4,850 | 4,860 | 4,800 | 4,805 | -10 | -0.2% | 14,600 |
| 2015/05/14 | 4,845 | 4,875 | 4,750 | 4,815 | -100 | -2% | 21,100 |
| 2015/05/13 | 4,865 | 4,935 | 4,850 | 4,915 | -20 | -0.4% | 23,300 |
| 2015/05/12 | 4,915 | 4,995 | 4,705 | 4,935 | +65 | +1.3% | 54,100 |
| 2015/05/11 | 4,895 | 4,915 | 4,840 | 4,870 | +40 | +0.8% | 13,700 |
| 2015/05/08 | 4,870 | 4,890 | 4,815 | 4,830 | -30 | -0.6% | 14,300 |
| 2015/05/07 | 4,915 | 4,940 | 4,860 | 4,860 | -60 | -1.2% | 15,400 |
| 2015/05/01 | 4,950 | 4,985 | 4,900 | 4,920 | -110 | -2.2% | 14,800 |
| 2015/04/30 | 4,965 | 5,040 | 4,950 | 5,030 | +40 | +0.8% | 12,600 |
| 2015/04/28 | 5,040 | 5,040 | 4,970 | 4,990 | -100 | -2% | 29,900 |
| 2015/04/27 | 5,060 | 5,100 | 5,020 | 5,090 | +30 | +0.6% | 13,500 |
| 2015/04/24 | 5,050 | 5,100 | 5,040 | 5,060 | -20 | -0.4% | 17,100 |
| 2015/04/23 | 5,020 | 5,120 | 5,020 | 5,080 | +10 | +0.2% | 12,000 |
| 2015/04/22 | 5,100 | 5,100 | 4,980 | 5,070 | ±0 | ±0% | 17,800 |
| 2015/04/21 | 4,940 | 5,070 | 4,940 | 5,070 | +130 | +2.6% | 16,800 |
| 2015/04/20 | 4,930 | 5,000 | 4,920 | 4,940 | -90 | -1.8% | 19,500 |
| 2015/04/17 | 5,000 | 5,030 | 4,945 | 5,030 | +30 | +0.6% | 21,500 |
| 2015/04/16 | 4,980 | 5,000 | 4,940 | 5,000 | +60 | +1.2% | 21,200 |
| 2015/04/15 | 5,030 | 5,030 | 4,900 | 4,940 | -120 | -2.4% | 35,100 |
| 2015/04/14 | 5,010 | 5,110 | 4,950 | 5,060 | +10 | +0.2% | 25,500 |
| 2015/04/13 | 4,955 | 5,080 | 4,920 | 5,050 | +90 | +1.8% | 31,700 |
| 2015/04/10 | 4,915 | 4,965 | 4,875 | 4,960 | +45 | +0.9% | 15,800 |
| 2015/04/09 | 4,970 | 4,980 | 4,840 | 4,915 | -20 | -0.4% | 31,200 |
| 2015/04/08 | 4,985 | 4,990 | 4,915 | 4,935 | -5 | -0.1% | 16,300 |
| 2015/04/07 | 4,960 | 4,970 | 4,910 | 4,940 | -5 | -0.1% | 27,300 |
2301～
2350
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
