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 |
---|---|---|---|---|---|---|---|
2012/03/26 | 1,134 | 1,134 | 1,133 | 1,133 | +29 | +2.6% | 200 |
2012/03/23 | 1,102 | 1,105 | 1,101 | 1,104 | -11 | -1% | 2,800 |
2012/03/22 | 1,127 | 1,128 | 1,115 | 1,115 | -8 | -0.7% | 10,300 |
2012/03/21 | 1,127 | 1,127 | 1,115 | 1,123 | +3 | +0.3% | 5,000 |
2012/03/19 | 1,110 | 1,127 | 1,100 | 1,120 | -5 | -0.4% | 27,600 |
2012/03/16 | 1,101 | 1,125 | 1,101 | 1,125 | +23 | +2.1% | 3,400 |
2012/03/15 | 1,112 | 1,122 | 1,091 | 1,102 | -18 | -1.6% | 6,600 |
2012/03/14 | 1,140 | 1,140 | 1,090 | 1,120 | +40 | +3.7% | 10,100 |
2012/03/13 | 1,123 | 1,123 | 1,080 | 1,080 | -40 | -3.6% | 11,700 |
2012/03/12 | 1,150 | 1,160 | 1,120 | 1,120 | -30 | -2.6% | 3,800 |
2012/03/09 | 1,143 | 1,167 | 1,141 | 1,150 | +14 | +1.2% | 2,500 |
2012/03/08 | 1,110 | 1,188 | 1,110 | 1,136 | -4 | -0.4% | 2,600 |
2012/03/07 | 1,135 | 1,140 | 1,130 | 1,140 | -25 | -2.1% | 2,800 |
2012/03/06 | 1,165 | 1,165 | 1,165 | 1,165 | -10 | -0.9% | 500 |
2012/03/05 | 1,175 | 1,175 | 1,175 | 1,175 | -15 | -1.3% | 100 |
2012/03/02 | 1,190 | 1,190 | 1,190 | 1,190 | +5 | +0.4% | 500 |
2012/03/01 | 1,185 | 1,190 | 1,185 | 1,185 | ±0 | ±0% | 1,800 |
2012/02/29 | 1,180 | 1,195 | 1,180 | 1,185 | +2 | +0.2% | 5,900 |
2012/02/28 | 1,161 | 1,190 | 1,161 | 1,183 | -8 | -0.7% | 3,600 |
2012/02/27 | 1,230 | 1,230 | 1,181 | 1,191 | -9 | -0.8% | 3,000 |
2012/02/24 | 1,230 | 1,230 | 1,200 | 1,200 | -1 | -0.1% | 2,100 |
2012/02/23 | 1,197 | 1,229 | 1,196 | 1,201 | +6 | +0.5% | 1,200 |
2012/02/22 | 1,230 | 1,230 | 1,180 | 1,195 | -40 | -3.2% | 3,800 |
2012/02/21 | 1,259 | 1,259 | 1,235 | 1,235 | +20 | +1.6% | 7,900 |
2012/02/20 | 1,165 | 1,215 | 1,160 | 1,215 | +86 | +7.6% | 10,900 |
2012/02/17 | 1,137 | 1,164 | 1,129 | 1,129 | +28 | +2.5% | 9,800 |
2012/02/16 | 1,082 | 1,101 | 1,076 | 1,101 | +26 | +2.4% | 4,600 |
2012/02/15 | 1,060 | 1,081 | 1,058 | 1,075 | +15 | +1.4% | 1,700 |
2012/02/14 | 1,060 | 1,060 | 1,045 | 1,060 | +11 | +1% | 3,500 |
2012/02/13 | 1,050 | 1,050 | 1,042 | 1,049 | +9 | +0.9% | 500 |
2012/02/10 | 1,052 | 1,065 | 1,040 | 1,040 | -10 | -1% | 5,300 |
2012/02/09 | 1,042 | 1,055 | 1,042 | 1,050 | +35 | +3.4% | 4,000 |
2012/02/08 | 993 | 1,030 | 992 | 1,015 | +24 | +2.4% | 3,700 |
2012/02/07 | 1,006 | 1,006 | 990 | 991 | -9 | -0.9% | 6,800 |
2012/02/06 | 1,005 | 1,012 | 1,000 | 1,000 | -5 | -0.5% | 4,700 |
2012/02/03 | 1,032 | 1,032 | 1,000 | 1,005 | -25 | -2.4% | 6,200 |
2012/02/02 | 1,035 | 1,035 | 1,030 | 1,030 | -4 | -0.4% | 1,700 |
2012/02/01 | 1,048 | 1,051 | 1,034 | 1,034 | -6 | -0.6% | 3,100 |
2012/01/31 | 1,045 | 1,048 | 1,030 | 1,040 | -8 | -0.8% | 1,300 |
2012/01/30 | 1,044 | 1,048 | 1,032 | 1,048 | +4 | +0.4% | 3,000 |
2012/01/27 | 1,045 | 1,050 | 1,044 | 1,044 | -4 | -0.4% | 4,800 |
2012/01/26 | 1,037 | 1,054 | 1,036 | 1,048 | +6 | +0.6% | 500 |
2012/01/25 | 1,035 | 1,060 | 1,035 | 1,042 | -13 | -1.2% | 5,800 |
2012/01/24 | 1,052 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 1,400 |
2012/01/23 | 1,059 | 1,071 | 1,047 | 1,050 | -4 | -0.4% | 3,300 |
2012/01/20 | 1,031 | 1,054 | 1,030 | 1,054 | +19 | +1.8% | 13,700 |
2012/01/19 | 1,025 | 1,035 | 1,025 | 1,035 | +10 | +1% | 1,900 |
2012/01/18 | 1,016 | 1,025 | 1,016 | 1,025 | +10 | +1% | 300 |
2012/01/17 | 1,025 | 1,025 | 1,015 | 1,015 | - | - | 500 |
2012/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3101~
3150
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