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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 4,900 | 4,990 | 4,890 | 4,945 | +35 | +0.7% | 20,300 |
| 2015/04/03 | 4,950 | 4,955 | 4,910 | 4,910 | -65 | -1.3% | 20,100 |
| 2015/04/02 | 4,970 | 5,040 | 4,920 | 4,975 | -95 | -1.9% | 38,500 |
| 2015/04/01 | 5,090 | 5,130 | 4,900 | 5,070 | -20 | -0.4% | 29,700 |
| 2015/03/31 | 5,180 | 5,190 | 5,090 | 5,090 | -50 | -1% | 20,500 |
| 2015/03/30 | 5,210 | 5,300 | 5,110 | 5,140 | -110 | -2.1% | 25,700 |
| 2015/03/27 | 5,370 | 5,370 | 5,200 | 5,250 | -170 | -3.1% | 16,000 |
| 2015/03/26 | 5,430 | 5,440 | 5,350 | 5,420 | -70 | -1.3% | 10,500 |
| 2015/03/25 | 5,290 | 5,520 | 5,290 | 5,490 | +140 | +2.6% | 14,500 |
| 2015/03/24 | 5,360 | 5,420 | 5,300 | 5,350 | -50 | -0.9% | 12,000 |
| 2015/03/23 | 5,540 | 5,570 | 5,340 | 5,400 | -210 | -3.7% | 30,500 |
| 2015/03/20 | 5,490 | 5,610 | 5,460 | 5,610 | +90 | +1.6% | 19,100 |
| 2015/03/19 | 5,600 | 5,670 | 5,440 | 5,520 | -70 | -1.3% | 25,200 |
| 2015/03/18 | 5,420 | 5,590 | 5,420 | 5,590 | +140 | +2.6% | 20,400 |
| 2015/03/17 | 5,400 | 5,530 | 5,390 | 5,450 | +80 | +1.5% | 35,300 |
| 2015/03/16 | 5,300 | 5,400 | 5,270 | 5,370 | +10 | +0.2% | 15,700 |
| 2015/03/13 | 5,300 | 5,380 | 5,230 | 5,360 | -20 | -0.4% | 18,900 |
| 2015/03/12 | 5,260 | 5,420 | 5,250 | 5,380 | +240 | +4.7% | 25,900 |
| 2015/03/11 | 5,150 | 5,190 | 5,130 | 5,140 | -20 | -0.4% | 7,800 |
| 2015/03/10 | 5,200 | 5,220 | 5,140 | 5,160 | -10 | -0.2% | 13,100 |
| 2015/03/09 | 5,180 | 5,190 | 5,100 | 5,170 | -10 | -0.2% | 11,700 |
| 2015/03/06 | 5,230 | 5,450 | 5,170 | 5,180 | -10 | -0.2% | 34,900 |
| 2015/03/05 | 5,190 | 5,200 | 5,130 | 5,190 | +10 | +0.2% | 9,400 |
| 2015/03/04 | 5,100 | 5,190 | 5,080 | 5,180 | +20 | +0.4% | 14,800 |
| 2015/03/03 | 5,300 | 5,300 | 5,150 | 5,160 | -80 | -1.5% | 22,800 |
| 2015/03/02 | 5,070 | 5,260 | 5,000 | 5,240 | +240 | +4.8% | 22,800 |
| 2015/02/27 | 5,040 | 5,040 | 4,995 | 5,000 | -30 | -0.6% | 8,000 |
| 2015/02/26 | 5,020 | 5,050 | 4,950 | 5,030 | +35 | +0.7% | 7,500 |
| 2015/02/25 | 5,000 | 5,020 | 4,980 | 4,995 | -5 | -0.1% | 6,300 |
| 2015/02/24 | 5,060 | 5,060 | 4,920 | 5,000 | -50 | -1% | 14,500 |
| 2015/02/23 | 5,170 | 5,170 | 5,050 | 5,050 | -10 | -0.2% | 12,400 |
| 2015/02/20 | 5,050 | 5,070 | 5,020 | 5,060 | +10 | +0.2% | 8,400 |
| 2015/02/19 | 4,920 | 5,100 | 4,920 | 5,050 | +80 | +1.6% | 21,700 |
| 2015/02/18 | 4,955 | 5,020 | 4,900 | 4,970 | +25 | +0.5% | 19,000 |
| 2015/02/17 | 4,955 | 4,975 | 4,800 | 4,945 | -65 | -1.3% | 19,000 |
| 2015/02/16 | 5,100 | 5,120 | 5,010 | 5,010 | -90 | -1.8% | 13,800 |
| 2015/02/13 | 5,080 | 5,140 | 5,080 | 5,100 | +40 | +0.8% | 11,700 |
| 2015/02/12 | 4,995 | 5,110 | 4,980 | 5,060 | +165 | +3.4% | 13,800 |
| 2015/02/10 | 5,070 | 5,070 | 4,885 | 4,895 | +75 | +1.6% | 15,300 |
| 2015/02/09 | 4,900 | 4,950 | 4,810 | 4,820 | -20 | -0.4% | 17,600 |
| 2015/02/06 | 5,120 | 5,140 | 4,810 | 4,840 | -260 | -5.1% | 37,300 |
| 2015/02/05 | 5,250 | 5,250 | 5,000 | 5,100 | -170 | -3.2% | 23,100 |
| 2015/02/04 | 5,320 | 5,420 | 5,220 | 5,270 | -130 | -2.4% | 16,100 |
| 2015/02/03 | 5,590 | 5,610 | 5,370 | 5,400 | -240 | -4.3% | 31,200 |
| 2015/02/02 | 5,350 | 5,650 | 5,310 | 5,640 | +260 | +4.8% | 59,800 |
| 2015/01/30 | 5,340 | 5,730 | 4,870 | 5,380 | +80 | +1.5% | 126,100 |
| 2015/01/29 | 5,360 | 5,420 | 5,230 | 5,300 | -110 | -2% | 19,600 |
| 2015/01/28 | 5,410 | 5,490 | 5,400 | 5,410 | -10 | -0.2% | 14,300 |
| 2015/01/27 | 5,340 | 5,510 | 5,280 | 5,420 | +180 | +3.4% | 26,500 |
| 2015/01/26 | 5,080 | 5,290 | 5,080 | 5,240 | +180 | +3.6% | 18,800 |
2351～
2400
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
