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 |
---|---|---|---|---|---|---|---|
2013/01/17 | 1,480 | 1,480 | 1,440 | 1,460 | -10 | -0.7% | 7,100 |
2013/01/16 | 1,474 | 1,484 | 1,450 | 1,470 | -4 | -0.3% | 16,000 |
2013/01/15 | 1,430 | 1,479 | 1,430 | 1,474 | +35 | +2.4% | 22,900 |
2013/01/11 | 1,435 | 1,440 | 1,429 | 1,439 | +24 | +1.7% | 9,100 |
2013/01/10 | 1,394 | 1,430 | 1,390 | 1,415 | +33 | +2.4% | 14,600 |
2013/01/09 | 1,369 | 1,383 | 1,340 | 1,382 | +9 | +0.7% | 17,900 |
2013/01/08 | 1,394 | 1,394 | 1,350 | 1,373 | +2 | +0.1% | 13,800 |
2013/01/07 | 1,387 | 1,387 | 1,360 | 1,371 | +1 | +0.1% | 14,200 |
2013/01/04 | 1,380 | 1,385 | 1,350 | 1,370 | +20 | +1.5% | 17,400 |
2012/12/28 | 1,303 | 1,361 | 1,303 | 1,350 | +64 | +5% | 6,800 |
2012/12/27 | 1,275 | 1,290 | 1,275 | 1,286 | +16 | +1.3% | 17,700 |
2012/12/26 | 1,260 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 11,600 |
2012/12/25 | 1,262 | 1,270 | 1,261 | 1,270 | +9 | +0.7% | 11,100 |
2012/12/21 | 1,289 | 1,298 | 1,205 | 1,261 | -32 | -2.5% | 17,700 |
2012/12/20 | 1,275 | 1,295 | 1,272 | 1,293 | ±0 | ±0% | 8,500 |
2012/12/19 | 1,325 | 1,340 | 1,271 | 1,293 | -26 | -2% | 15,500 |
2012/12/18 | 1,370 | 1,370 | 1,319 | 1,319 | -21 | -1.6% | 13,500 |
2012/12/17 | 1,377 | 1,385 | 1,331 | 1,340 | -28 | -2% | 15,900 |
2012/12/14 | 1,381 | 1,390 | 1,350 | 1,368 | -9 | -0.7% | 9,500 |
2012/12/13 | 1,380 | 1,383 | 1,330 | 1,377 | ±0 | ±0% | 15,300 |
2012/12/12 | 1,379 | 1,379 | 1,348 | 1,377 | -2 | -0.1% | 19,400 |
2012/12/11 | 1,365 | 1,394 | 1,364 | 1,379 | +15 | +1.1% | 15,200 |
2012/12/10 | 1,300 | 1,364 | 1,300 | 1,364 | +74 | +5.7% | 33,000 |
2012/12/07 | 1,295 | 1,298 | 1,280 | 1,290 | +6 | +0.5% | 11,400 |
2012/12/06 | 1,265 | 1,298 | 1,265 | 1,284 | +29 | +2.3% | 18,700 |
2012/12/05 | 1,227 | 1,255 | 1,223 | 1,255 | +15 | +1.2% | 9,400 |
2012/12/04 | 1,257 | 1,260 | 1,227 | 1,240 | -15 | -1.2% | 7,000 |
2012/12/03 | 1,252 | 1,268 | 1,250 | 1,255 | -10 | -0.8% | 20,100 |
2012/11/30 | 1,190 | 1,265 | 1,190 | 1,265 | +85 | +7.2% | 46,100 |
2012/11/29 | 1,175 | 1,185 | 1,166 | 1,180 | +24 | +2.1% | 19,500 |
2012/11/28 | 1,190 | 1,190 | 1,156 | 1,156 | -39 | -3.3% | 8,800 |
2012/11/27 | 1,180 | 1,195 | 1,173 | 1,195 | +13 | +1.1% | 8,000 |
2012/11/26 | 1,200 | 1,200 | 1,180 | 1,182 | +17 | +1.5% | 8,300 |
2012/11/22 | 1,196 | 1,196 | 1,165 | 1,165 | +29 | +2.6% | 14,400 |
2012/11/21 | 1,131 | 1,150 | 1,131 | 1,136 | +6 | +0.5% | 7,400 |
2012/11/20 | 1,150 | 1,152 | 1,130 | 1,130 | -20 | -1.7% | 3,100 |
2012/11/19 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 2,900 |
2012/11/16 | 1,150 | 1,184 | 1,148 | 1,150 | ±0 | ±0% | 13,500 |
2012/11/15 | 1,113 | 1,150 | 1,113 | 1,150 | +25 | +2.2% | 3,100 |
2012/11/14 | 1,111 | 1,137 | 1,110 | 1,125 | +10 | +0.9% | 2,700 |
2012/11/13 | 1,138 | 1,141 | 1,101 | 1,115 | -23 | -2% | 5,900 |
2012/11/12 | 1,120 | 1,139 | 1,120 | 1,138 | +14 | +1.2% | 5,200 |
2012/11/09 | 1,120 | 1,124 | 1,080 | 1,124 | +1 | +0.1% | 11,700 |
2012/11/08 | 1,107 | 1,126 | 1,090 | 1,123 | +10 | +0.9% | 12,500 |
2012/11/07 | 1,156 | 1,156 | 1,106 | 1,113 | -13 | -1.2% | 7,100 |
2012/11/06 | 1,165 | 1,165 | 1,124 | 1,126 | -44 | -3.8% | 11,000 |
2012/11/05 | 1,182 | 1,185 | 1,165 | 1,170 | +5 | +0.4% | 10,400 |
2012/11/02 | 1,203 | 1,238 | 1,150 | 1,165 | -25 | -2.1% | 23,500 |
2012/11/01 | 1,190 | 1,193 | 1,175 | 1,190 | +12 | +1% | 7,200 |
2012/10/31 | 1,151 | 1,180 | 1,150 | 1,178 | +28 | +2.4% | 3,700 |
2901~
2950
件表示中 / 3587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 | 205,100円 | +7.5% | - | 2.63% | 31.90倍 | 0.53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 | 250,100円 | +4.0% | +2.4% | 5.20% | 86.00倍 | 0.38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 | 113,900円 | -11.8% | -25.4% | 0.00% | 6.08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 | 96,200円 | +4.4% | +2.3% | 3.12% | 8.87倍 | 0.78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 | 195,100円 | +12.7% | +1.4% | 5.64% | 8.81倍 | 0.63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