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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 1,969 | 1,982 | 1,949 | 1,950 | -29 | -1.5% | 12,000 |
| 2014/03/27 | 1,950 | 1,980 | 1,937 | 1,979 | +27 | +1.4% | 14,500 |
| 2014/03/26 | 1,950 | 1,977 | 1,930 | 1,952 | -1 | -0.1% | 20,800 |
| 2014/03/25 | 1,988 | 1,988 | 1,942 | 1,953 | ±0 | ±0% | 22,000 |
| 2014/03/24 | 1,928 | 1,981 | 1,889 | 1,953 | +95 | +5.1% | 30,200 |
| 2014/03/20 | 1,899 | 1,899 | 1,853 | 1,858 | -1 | -0.1% | 11,200 |
| 2014/03/19 | 1,928 | 1,928 | 1,824 | 1,859 | -30 | -1.6% | 16,600 |
| 2014/03/18 | 1,899 | 1,899 | 1,860 | 1,889 | +46 | +2.5% | 5,300 |
| 2014/03/17 | 1,883 | 1,883 | 1,829 | 1,843 | +40 | +2.2% | 12,900 |
| 2014/03/14 | 1,810 | 1,819 | 1,767 | 1,803 | +3 | +0.2% | 7,100 |
| 2014/03/13 | 1,825 | 1,839 | 1,800 | 1,800 | -25 | -1.4% | 3,100 |
| 2014/03/12 | 1,835 | 1,854 | 1,825 | 1,825 | -34 | -1.8% | 8,200 |
| 2014/03/11 | 1,895 | 1,899 | 1,806 | 1,859 | -28 | -1.5% | 17,400 |
| 2014/03/10 | 1,923 | 1,923 | 1,875 | 1,887 | -36 | -1.9% | 5,000 |
| 2014/03/07 | 1,928 | 1,939 | 1,911 | 1,923 | -1 | -0.1% | 3,200 |
| 2014/03/06 | 1,943 | 1,943 | 1,872 | 1,924 | +14 | +0.7% | 6,000 |
| 2014/03/05 | 1,943 | 1,946 | 1,892 | 1,910 | +10 | +0.5% | 15,600 |
| 2014/03/04 | 1,880 | 1,928 | 1,879 | 1,900 | +5 | +0.3% | 8,800 |
| 2014/03/03 | 1,954 | 1,954 | 1,873 | 1,895 | -59 | -3% | 6,000 |
| 2014/02/28 | 1,950 | 1,959 | 1,949 | 1,954 | -2 | -0.1% | 14,900 |
| 2014/02/27 | 1,950 | 1,960 | 1,947 | 1,956 | +8 | +0.4% | 9,800 |
| 2014/02/26 | 1,949 | 1,949 | 1,930 | 1,948 | +18 | +0.9% | 5,400 |
| 2014/02/25 | 1,895 | 1,930 | 1,889 | 1,930 | +40 | +2.1% | 10,500 |
| 2014/02/24 | 1,900 | 1,900 | 1,880 | 1,890 | +20 | +1.1% | 5,900 |
| 2014/02/21 | 1,841 | 1,888 | 1,841 | 1,870 | +29 | +1.6% | 9,300 |
| 2014/02/20 | 1,860 | 1,883 | 1,805 | 1,841 | -15 | -0.8% | 11,200 |
| 2014/02/19 | 1,890 | 1,899 | 1,845 | 1,856 | -53 | -2.8% | 16,700 |
| 2014/02/18 | 1,905 | 1,930 | 1,890 | 1,909 | -23 | -1.2% | 13,400 |
| 2014/02/17 | 2,000 | 2,000 | 1,891 | 1,932 | -1 | -0.1% | 36,600 |
| 2014/02/14 | 1,880 | 1,950 | 1,815 | 1,933 | +151 | +8.5% | 41,800 |
| 2014/02/13 | 1,820 | 1,824 | 1,750 | 1,782 | -73 | -3.9% | 13,000 |
| 2014/02/12 | 1,780 | 1,880 | 1,769 | 1,855 | +139 | +8.1% | 39,100 |
| 2014/02/10 | 1,698 | 1,720 | 1,682 | 1,716 | +44 | +2.6% | 13,400 |
| 2014/02/07 | 1,715 | 1,716 | 1,662 | 1,672 | -27 | -1.6% | 7,500 |
| 2014/02/06 | 1,750 | 1,750 | 1,664 | 1,699 | -30 | -1.7% | 23,500 |
| 2014/02/05 | 1,688 | 1,800 | 1,688 | 1,729 | +68 | +4.1% | 50,700 |
| 2014/02/04 | 1,681 | 1,699 | 1,625 | 1,661 | -100 | -5.7% | 28,900 |
| 2014/02/03 | 1,733 | 1,778 | 1,670 | 1,761 | +11 | +0.6% | 96,200 |
| 2014/01/31 | 1,510 | 1,754 | 1,488 | 1,750 | +276 | +18.7% | 113,900 |
| 2014/01/30 | 1,460 | 1,474 | 1,460 | 1,474 | -28 | -1.9% | 3,100 |
| 2014/01/29 | 1,480 | 1,508 | 1,465 | 1,502 | +52 | +3.6% | 7,400 |
| 2014/01/28 | 1,408 | 1,450 | 1,408 | 1,450 | +35 | +2.5% | 12,400 |
| 2014/01/27 | 1,420 | 1,422 | 1,401 | 1,415 | -50 | -3.4% | 8,400 |
| 2014/01/24 | 1,485 | 1,485 | 1,457 | 1,465 | -22 | -1.5% | 10,100 |
| 2014/01/23 | 1,482 | 1,498 | 1,475 | 1,487 | +6 | +0.4% | 13,100 |
| 2014/01/22 | 1,485 | 1,500 | 1,452 | 1,481 | -20 | -1.3% | 12,400 |
| 2014/01/21 | 1,502 | 1,528 | 1,500 | 1,501 | -15 | -1% | 11,400 |
| 2014/01/20 | 1,516 | 1,523 | 1,516 | 1,516 | -3 | -0.2% | 6,100 |
| 2014/01/17 | 1,540 | 1,542 | 1,519 | 1,519 | -11 | -0.7% | 8,300 |
| 2014/01/16 | 1,511 | 1,554 | 1,505 | 1,530 | +27 | +1.8% | 13,300 |
2601～
2650
件表示中 / 3580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 | 201,800円 | +7.5% | - | 2.68% | 31.39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 |
| 電子材料 | 201,300円 | +18.0% | +237.6% | 2.73% | 10.60倍 | 0.97倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 日ケミコン | 112,100円 | -11.8% | -25.4% | 0.00% | 5.99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 | 97,200円 | +4.4% | +2.3% | 3.09% | 8.97倍 | 0.79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 | 193,800円 | +12.7% | +1.4% | 5.68% | 8.75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
