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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 2,646 | 2,646 | 2,496 | 2,615 | -31 | -1.2% | 7,000 |
| 2024/06/11 | 2,670 | 2,694 | 2,645 | 2,646 | -23 | -0.9% | 3,300 |
| 2024/06/10 | 2,647 | 2,669 | 2,630 | 2,669 | +40 | +1.5% | 2,400 |
| 2024/06/07 | 2,620 | 2,647 | 2,608 | 2,629 | -17 | -0.6% | 7,000 |
| 2024/06/06 | 2,673 | 2,673 | 2,610 | 2,646 | +45 | +1.7% | 8,100 |
| 2024/06/05 | 2,680 | 2,727 | 2,599 | 2,601 | -129 | -4.7% | 15,900 |
| 2024/06/04 | 2,765 | 2,779 | 2,703 | 2,730 | +11 | +0.4% | 8,200 |
| 2024/06/03 | 2,727 | 2,763 | 2,691 | 2,719 | -21 | -0.8% | 10,000 |
| 2024/05/31 | 2,674 | 2,799 | 2,674 | 2,740 | +16 | +0.6% | 8,800 |
| 2024/05/30 | 2,586 | 2,724 | 2,561 | 2,724 | +92 | +3.5% | 25,100 |
| 2024/05/29 | 2,760 | 2,760 | 2,605 | 2,632 | -81 | -3% | 21,800 |
| 2024/05/28 | 2,728 | 2,766 | 2,630 | 2,713 | -16 | -0.6% | 18,600 |
| 2024/05/27 | 2,733 | 2,743 | 2,647 | 2,729 | +46 | +1.7% | 21,300 |
| 2024/05/24 | 2,653 | 2,731 | 2,620 | 2,683 | +9 | +0.3% | 18,900 |
| 2024/05/23 | 2,707 | 2,748 | 2,645 | 2,674 | -45 | -1.7% | 14,700 |
| 2024/05/22 | 2,778 | 2,787 | 2,706 | 2,719 | -33 | -1.2% | 10,100 |
| 2024/05/21 | 2,819 | 2,829 | 2,752 | 2,752 | -66 | -2.3% | 13,100 |
| 2024/05/20 | 2,809 | 2,890 | 2,800 | 2,818 | -12 | -0.4% | 32,100 |
| 2024/05/17 | 2,831 | 2,890 | 2,800 | 2,830 | -8 | -0.3% | 26,300 |
| 2024/05/16 | 2,755 | 2,870 | 2,755 | 2,838 | +98 | +3.6% | 47,200 |
| 2024/05/15 | 2,750 | 2,801 | 2,718 | 2,740 | -12 | -0.4% | 44,900 |
| 2024/05/14 | 2,567 | 2,781 | 2,531 | 2,752 | +202 | +7.9% | 76,100 |
| 2024/05/13 | 2,469 | 2,561 | 2,401 | 2,550 | -48 | -1.8% | 42,000 |
| 2024/05/10 | 2,355 | 2,698 | 2,237 | 2,598 | +248 | +10.6% | 151,800 |
| 2024/05/09 | 2,431 | 2,431 | 2,336 | 2,350 | -104 | -4.2% | 34,900 |
| 2024/05/08 | 2,381 | 2,475 | 2,381 | 2,454 | +73 | +3.1% | 12,400 |
| 2024/05/07 | 2,393 | 2,444 | 2,380 | 2,381 | +20 | +0.8% | 10,300 |
| 2024/05/02 | 2,382 | 2,405 | 2,350 | 2,361 | -21 | -0.9% | 4,800 |
| 2024/05/01 | 2,353 | 2,423 | 2,351 | 2,382 | +3 | +0.1% | 8,100 |
| 2024/04/30 | 2,336 | 2,409 | 2,336 | 2,379 | +33 | +1.4% | 9,900 |
| 2024/04/26 | 2,338 | 2,391 | 2,338 | 2,346 | -1 | ±0% | 6,800 |
| 2024/04/25 | 2,362 | 2,365 | 2,316 | 2,347 | -53 | -2.2% | 8,100 |
| 2024/04/24 | 2,321 | 2,400 | 2,321 | 2,400 | +79 | +3.4% | 8,400 |
| 2024/04/23 | 2,329 | 2,357 | 2,287 | 2,321 | -15 | -0.6% | 24,400 |
| 2024/04/22 | 2,367 | 2,396 | 2,313 | 2,336 | -8 | -0.3% | 21,000 |
| 2024/04/19 | 2,421 | 2,437 | 2,293 | 2,344 | -97 | -4% | 29,100 |
| 2024/04/18 | 2,377 | 2,446 | 2,336 | 2,441 | +42 | +1.8% | 29,500 |
| 2024/04/17 | 2,482 | 2,482 | 2,373 | 2,399 | -33 | -1.4% | 27,800 |
| 2024/04/16 | 2,515 | 2,549 | 2,432 | 2,432 | -120 | -4.7% | 21,100 |
| 2024/04/15 | 2,550 | 2,563 | 2,505 | 2,552 | +2 | +0.1% | 10,600 |
| 2024/04/12 | 2,599 | 2,616 | 2,550 | 2,550 | -15 | -0.6% | 13,200 |
| 2024/04/11 | 2,548 | 2,565 | 2,468 | 2,565 | +19 | +0.7% | 16,400 |
| 2024/04/10 | 2,525 | 2,583 | 2,523 | 2,546 | +21 | +0.8% | 11,400 |
| 2024/04/09 | 2,605 | 2,635 | 2,520 | 2,525 | -80 | -3.1% | 30,400 |
| 2024/04/08 | 2,519 | 2,605 | 2,519 | 2,605 | +107 | +4.3% | 32,800 |
| 2024/04/05 | 2,441 | 2,510 | 2,437 | 2,498 | ±0 | ±0% | 25,800 |
| 2024/04/04 | 2,479 | 2,544 | 2,460 | 2,498 | +21 | +0.8% | 22,600 |
| 2024/04/03 | 2,417 | 2,503 | 2,386 | 2,477 | +42 | +1.7% | 45,200 |
| 2024/04/02 | 2,504 | 2,549 | 2,426 | 2,435 | -88 | -3.5% | 66,600 |
| 2024/04/01 | 2,600 | 2,605 | 2,511 | 2,523 | -77 | -3% | 26,400 |
201～
250
件表示中 / 3675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 | 156,200円 | +7.5% | - | 3.46% | 24.29倍 | 0.40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 | 137,700円 | +11.4% | +4.3% | 5.81% | 8.39倍 | 0.75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 |
| 帝通工 | 195,000円 | +8.4% | +28.3% | 5.13% | 10.81倍 | 0.67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 | 175,800円 | +14.3% | - | 3.41% | 40.38倍 | 0.44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 |
| 双葉電 | 43,400円 | -11.3% | - | 2.30% | - | 0.25倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
