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 |
|---|---|---|---|---|---|---|---|
| 2012/08/08 | 1,180 | 1,200 | 1,160 | 1,200 | +30 | +2.6% | 9,100 |
| 2012/08/07 | 1,178 | 1,178 | 1,150 | 1,170 | -10 | -0.8% | 1,300 |
| 2012/08/06 | 1,128 | 1,180 | 1,100 | 1,180 | -7 | -0.6% | 6,300 |
| 2012/08/03 | 1,110 | 1,190 | 1,110 | 1,187 | +77 | +6.9% | 3,400 |
| 2012/08/02 | 1,125 | 1,125 | 1,092 | 1,110 | -39 | -3.4% | 1,100 |
| 2012/08/01 | 1,120 | 1,149 | 1,106 | 1,149 | +43 | +3.9% | 700 |
| 2012/07/31 | 1,106 | 1,106 | 1,106 | 1,106 | +6 | +0.5% | 100 |
| 2012/07/30 | 1,101 | 1,101 | 1,100 | 1,100 | -11 | -1% | 500 |
| 2012/07/27 | 1,111 | 1,111 | 1,092 | 1,111 | ±0 | ±0% | 800 |
| 2012/07/26 | 1,150 | 1,150 | 1,108 | 1,111 | -39 | -3.4% | 2,100 |
| 2012/07/25 | 1,150 | 1,150 | 1,121 | 1,150 | ±0 | ±0% | 1,000 |
| 2012/07/24 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 500 |
| 2012/07/23 | 1,111 | 1,145 | 1,111 | 1,145 | +15 | +1.3% | 1,200 |
| 2012/07/20 | 1,120 | 1,149 | 1,120 | 1,130 | -20 | -1.7% | 2,000 |
| 2012/07/19 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 5,600 |
| 2012/07/18 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 900 |
| 2012/07/17 | 1,120 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 700 |
| 2012/07/13 | 1,165 | 1,184 | 1,150 | 1,150 | -35 | -3% | 700 |
| 2012/07/12 | 1,190 | 1,196 | 1,185 | 1,185 | -1 | -0.1% | 2,400 |
| 2012/07/11 | 1,185 | 1,186 | 1,170 | 1,186 | +1 | +0.1% | 2,100 |
| 2012/07/10 | 1,185 | 1,186 | 1,185 | 1,185 | ±0 | ±0% | 2,700 |
| 2012/07/09 | 1,170 | 1,185 | 1,170 | 1,185 | ±0 | ±0% | 1,300 |
| 2012/07/06 | 1,186 | 1,205 | 1,160 | 1,185 | -40 | -3.3% | 2,200 |
| 2012/07/05 | 1,228 | 1,228 | 1,225 | 1,225 | -3 | -0.2% | 900 |
| 2012/07/04 | 1,220 | 1,250 | 1,200 | 1,228 | +8 | +0.7% | 4,200 |
| 2012/07/03 | 1,203 | 1,240 | 1,181 | 1,220 | +47 | +4% | 2,500 |
| 2012/07/02 | 1,220 | 1,220 | 1,170 | 1,173 | -52 | -4.2% | 2,500 |
| 2012/06/29 | 1,150 | 1,225 | 1,150 | 1,225 | +15 | +1.2% | 4,800 |
| 2012/06/28 | 1,156 | 1,210 | 1,156 | 1,210 | +20 | +1.7% | 2,600 |
| 2012/06/27 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 1,000 |
| 2012/06/26 | 1,195 | 1,195 | 1,150 | 1,150 | -20 | -1.7% | 1,200 |
| 2012/06/25 | 1,170 | 1,170 | 1,170 | 1,170 | +19 | +1.7% | 100 |
| 2012/06/22 | 1,184 | 1,184 | 1,151 | 1,151 | -63 | -5.2% | 1,300 |
| 2012/06/21 | 1,150 | 1,230 | 1,150 | 1,214 | +69 | +6% | 3,300 |
| 2012/06/20 | 1,120 | 1,149 | 1,120 | 1,145 | +15 | +1.3% | 2,600 |
| 2012/06/19 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 2,400 |
| 2012/06/18 | 1,090 | 1,150 | 1,090 | 1,150 | +80 | +7.5% | 1,100 |
| 2012/06/15 | 1,079 | 1,080 | 1,069 | 1,070 | -5 | -0.5% | 1,800 |
| 2012/06/14 | 1,050 | 1,075 | 1,050 | 1,075 | +25 | +2.4% | 500 |
| 2012/06/13 | 1,056 | 1,056 | 1,044 | 1,050 | -10 | -0.9% | 4,000 |
| 2012/06/12 | 1,090 | 1,090 | 1,060 | 1,060 | -39 | -3.5% | 500 |
| 2012/06/11 | 1,100 | 1,100 | 1,086 | 1,099 | +9 | +0.8% | 3,600 |
| 2012/06/08 | 1,114 | 1,114 | 1,090 | 1,090 | -20 | -1.8% | 1,700 |
| 2012/06/07 | 1,110 | 1,124 | 1,109 | 1,110 | +5 | +0.5% | 2,900 |
| 2012/06/06 | 1,070 | 1,105 | 1,070 | 1,105 | +5 | +0.5% | 1,400 |
| 2012/06/05 | 1,075 | 1,100 | 1,075 | 1,100 | +24 | +2.2% | 1,100 |
| 2012/06/04 | 1,068 | 1,094 | 1,067 | 1,076 | -11 | -1% | 600 |
| 2012/06/01 | 1,183 | 1,183 | 1,087 | 1,087 | -128 | -10.5% | 1,800 |
| 2012/05/31 | 1,198 | 1,215 | 1,197 | 1,215 | -13 | -1.1% | 1,700 |
| 2012/05/30 | 1,228 | 1,228 | 1,228 | 1,228 | +18 | +1.5% | 100 |
3001～
3050
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 | 202,100円 | +7.5% | - | 2.67% | 31.44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 | 197,200円 | +18.0% | +237.6% | 2.79% | 10.38倍 | 0.95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 | 110,800円 | -11.8% | -25.4% | 0.00% | 5.92倍 | 0.44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 | 97,100円 | +4.4% | +2.3% | 3.09% | 8.96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 | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83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
