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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 1,510 | 1,510 | 1,500 | 1,502 | -9 | -0.6% | 1,900 |
| 2013/10/25 | 1,513 | 1,514 | 1,500 | 1,511 | +1 | +0.1% | 3,200 |
| 2013/10/24 | 1,493 | 1,516 | 1,493 | 1,510 | -18 | -1.2% | 6,400 |
| 2013/10/23 | 1,530 | 1,530 | 1,497 | 1,528 | ±0 | ±0% | 6,200 |
| 2013/10/22 | 1,545 | 1,546 | 1,522 | 1,528 | -17 | -1.1% | 8,800 |
| 2013/10/21 | 1,550 | 1,569 | 1,525 | 1,545 | +27 | +1.8% | 23,100 |
| 2013/10/18 | 1,401 | 1,620 | 1,401 | 1,518 | +116 | +8.3% | 67,000 |
| 2013/10/17 | 1,405 | 1,407 | 1,402 | 1,402 | -3 | -0.2% | 1,600 |
| 2013/10/16 | 1,400 | 1,405 | 1,398 | 1,405 | +4 | +0.3% | 3,600 |
| 2013/10/15 | 1,398 | 1,406 | 1,398 | 1,401 | +3 | +0.2% | 2,600 |
| 2013/10/11 | 1,389 | 1,426 | 1,389 | 1,398 | +10 | +0.7% | 2,100 |
| 2013/10/10 | 1,388 | 1,388 | 1,388 | 1,388 | +1 | +0.1% | 100 |
| 2013/10/09 | 1,380 | 1,390 | 1,380 | 1,387 | +27 | +2% | 1,000 |
| 2013/10/08 | 1,380 | 1,380 | 1,352 | 1,360 | -20 | -1.4% | 2,100 |
| 2013/10/07 | 1,380 | 1,385 | 1,380 | 1,380 | +4 | +0.3% | 1,600 |
| 2013/10/04 | 1,399 | 1,400 | 1,376 | 1,376 | -23 | -1.6% | 5,500 |
| 2013/10/03 | 1,407 | 1,420 | 1,395 | 1,399 | -10 | -0.7% | 5,100 |
| 2013/10/02 | 1,401 | 1,425 | 1,387 | 1,409 | +8 | +0.6% | 5,100 |
| 2013/10/01 | 1,386 | 1,418 | 1,386 | 1,401 | +15 | +1.1% | 3,400 |
| 2013/09/30 | 1,390 | 1,398 | 1,385 | 1,386 | -10 | -0.7% | 3,000 |
| 2013/09/27 | 1,400 | 1,400 | 1,394 | 1,396 | -5 | -0.4% | 1,100 |
| 2013/09/26 | 1,394 | 1,401 | 1,390 | 1,401 | -8 | -0.6% | 1,700 |
| 2013/09/25 | 1,400 | 1,409 | 1,392 | 1,409 | +16 | +1.1% | 3,400 |
| 2013/09/24 | 1,385 | 1,408 | 1,381 | 1,393 | +12 | +0.9% | 4,300 |
| 2013/09/20 | 1,380 | 1,400 | 1,380 | 1,381 | +7 | +0.5% | 4,800 |
| 2013/09/19 | 1,388 | 1,415 | 1,372 | 1,374 | -14 | -1% | 7,000 |
| 2013/09/18 | 1,412 | 1,414 | 1,357 | 1,388 | -8 | -0.6% | 4,000 |
| 2013/09/17 | 1,352 | 1,419 | 1,348 | 1,396 | +41 | +3% | 14,100 |
| 2013/09/13 | 1,380 | 1,380 | 1,351 | 1,355 | -27 | -2% | 4,300 |
| 2013/09/12 | 1,387 | 1,388 | 1,381 | 1,382 | -15 | -1.1% | 5,700 |
| 2013/09/11 | 1,400 | 1,406 | 1,392 | 1,397 | +9 | +0.6% | 8,600 |
| 2013/09/10 | 1,384 | 1,390 | 1,372 | 1,388 | +4 | +0.3% | 2,800 |
| 2013/09/09 | 1,360 | 1,384 | 1,355 | 1,384 | +34 | +2.5% | 1,000 |
| 2013/09/06 | 1,351 | 1,359 | 1,350 | 1,350 | ±0 | ±0% | 2,300 |
| 2013/09/05 | 1,345 | 1,351 | 1,345 | 1,350 | +7 | +0.5% | 800 |
| 2013/09/04 | 1,328 | 1,353 | 1,328 | 1,343 | -3 | -0.2% | 3,800 |
| 2013/09/03 | 1,309 | 1,346 | 1,309 | 1,346 | +9 | +0.7% | 3,000 |
| 2013/09/02 | 1,315 | 1,337 | 1,303 | 1,337 | +17 | +1.3% | 2,700 |
| 2013/08/30 | 1,345 | 1,348 | 1,320 | 1,320 | -26 | -1.9% | 4,900 |
| 2013/08/29 | 1,368 | 1,368 | 1,346 | 1,346 | -24 | -1.8% | 1,100 |
| 2013/08/28 | 1,390 | 1,391 | 1,370 | 1,370 | - | - | 2,800 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/26 | 1,391 | 1,400 | 1,374 | 1,387 | -24 | -1.7% | 1,900 |
| 2013/08/23 | 1,406 | 1,414 | 1,399 | 1,411 | +18 | +1.3% | 3,800 |
| 2013/08/22 | 1,380 | 1,398 | 1,376 | 1,393 | -15 | -1.1% | 3,600 |
| 2013/08/21 | 1,400 | 1,408 | 1,372 | 1,408 | +23 | +1.7% | 3,700 |
| 2013/08/20 | 1,376 | 1,386 | 1,376 | 1,385 | -15 | -1.1% | 500 |
| 2013/08/19 | 1,399 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 2,100 |
| 2013/08/16 | 1,413 | 1,413 | 1,395 | 1,400 | -1 | -0.1% | 3,200 |
| 2013/08/15 | 1,410 | 1,410 | 1,400 | 1,401 | -5 | -0.4% | 5,500 |
2701～
2750
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 | 201,100円 | +18.0% | +237.6% | 2.73% | 10.59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 | 112,200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 | 97,500円 | +4.4% | +2.3% | 3.08% | 9.00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 | 193,600円 | +12.7% | +1.4% | 5.68% | 8.74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
