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 |
---|---|---|---|---|---|---|---|
2011/10/17 | 1,097 | 1,173 | 1,097 | 1,139 | +44 | +4% | 3,500 |
2011/10/14 | 1,114 | 1,118 | 1,095 | 1,095 | -19 | -1.7% | 7,000 |
2011/10/13 | 1,035 | 1,117 | 1,035 | 1,114 | +124 | +12.5% | 12,400 |
2011/10/12 | 980 | 1,000 | 980 | 990 | -20 | -2% | 14,700 |
2011/10/11 | 1,040 | 1,050 | 1,010 | 1,010 | ±0 | ±0% | 8,700 |
2011/10/07 | 1,015 | 1,027 | 1,001 | 1,010 | +6 | +0.6% | 7,400 |
2011/10/06 | 1,040 | 1,040 | 989 | 1,004 | -41 | -3.9% | 2,300 |
2011/10/05 | 1,050 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 3,700 |
2011/10/04 | 1,012 | 1,060 | 1,000 | 1,045 | +16 | +1.6% | 3,300 |
2011/10/03 | 1,050 | 1,080 | 1,023 | 1,029 | -71 | -6.5% | 1,700 |
2011/09/30 | 1,100 | 1,105 | 1,045 | 1,100 | ±0 | ±0% | 16,900 |
2011/09/29 | 1,120 | 1,126 | 1,085 | 1,100 | -26 | -2.3% | 3,200 |
2011/09/28 | 1,141 | 1,177 | 1,117 | 1,126 | +4 | +0.4% | 5,600 |
2011/09/27 | 1,166 | 1,166 | 1,088 | 1,122 | -44 | -3.8% | 10,200 |
2011/09/26 | 1,226 | 1,226 | 1,131 | 1,166 | -60 | -4.9% | 6,100 |
2011/09/22 | 1,272 | 1,272 | 1,226 | 1,226 | -72 | -5.5% | 600 |
2011/09/21 | 1,240 | 1,298 | 1,240 | 1,298 | +28 | +2.2% | 500 |
2011/09/20 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
2011/09/16 | 1,276 | 1,276 | 1,270 | 1,270 | +13 | +1% | 900 |
2011/09/15 | 1,265 | 1,300 | 1,240 | 1,257 | -1 | -0.1% | 3,400 |
2011/09/14 | 1,287 | 1,347 | 1,258 | 1,258 | -59 | -4.5% | 2,100 |
2011/09/13 | 1,322 | 1,322 | 1,299 | 1,317 | -13 | -1% | 2,700 |
2011/09/12 | 1,271 | 1,350 | 1,250 | 1,330 | +59 | +4.6% | 9,700 |
2011/09/09 | 1,300 | 1,300 | 1,271 | 1,271 | -29 | -2.2% | 1,100 |
2011/09/08 | 1,278 | 1,300 | 1,278 | 1,300 | -8 | -0.6% | 2,500 |
2011/09/07 | 1,308 | 1,308 | 1,278 | 1,308 | +28 | +2.2% | 3,900 |
2011/09/06 | 1,283 | 1,308 | 1,280 | 1,280 | -20 | -1.5% | 6,200 |
2011/09/05 | 1,284 | 1,335 | 1,284 | 1,300 | -1 | -0.1% | 4,400 |
2011/09/02 | 1,306 | 1,338 | 1,301 | 1,301 | -24 | -1.8% | 3,100 |
2011/09/01 | 1,290 | 1,344 | 1,290 | 1,325 | +5 | +0.4% | 6,700 |
2011/08/31 | 1,350 | 1,350 | 1,275 | 1,320 | +30 | +2.3% | 10,600 |
2011/08/30 | 1,275 | 1,301 | 1,269 | 1,290 | +38 | +3% | 16,000 |
2011/08/29 | 1,240 | 1,276 | 1,240 | 1,252 | +35 | +2.9% | 7,600 |
2011/08/26 | 1,210 | 1,250 | 1,210 | 1,217 | -23 | -1.9% | 5,800 |
2011/08/25 | 1,253 | 1,270 | 1,200 | 1,240 | -10 | -0.8% | 7,100 |
2011/08/24 | 1,250 | 1,270 | 1,185 | 1,250 | ±0 | ±0% | 5,200 |
2011/08/23 | 1,250 | 1,250 | 1,210 | 1,250 | ±0 | ±0% | 900 |
2011/08/22 | 1,250 | 1,280 | 1,220 | 1,250 | ±0 | ±0% | 1,600 |
2011/08/19 | 1,255 | 1,255 | 1,210 | 1,250 | -26 | -2% | 7,000 |
2011/08/18 | 1,260 | 1,276 | 1,250 | 1,276 | +11 | +0.9% | 1,600 |
2011/08/17 | 1,270 | 1,273 | 1,215 | 1,265 | -5 | -0.4% | 5,600 |
2011/08/16 | 1,275 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 1,700 |
2011/08/15 | 1,252 | 1,275 | 1,252 | 1,275 | +25 | +2% | 1,300 |
2011/08/12 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 4,300 |
2011/08/11 | 1,302 | 1,302 | 1,250 | 1,250 | -52 | -4% | 2,200 |
2011/08/10 | 1,330 | 1,330 | 1,296 | 1,302 | +22 | +1.7% | 3,000 |
2011/08/09 | 1,250 | 1,280 | 1,225 | 1,280 | -50 | -3.8% | 4,000 |
2011/08/08 | 1,263 | 1,330 | 1,253 | 1,330 | +7 | +0.5% | 9,400 |
2011/08/05 | 1,224 | 1,337 | 1,222 | 1,323 | -43 | -3.1% | 11,600 |
2011/08/04 | 1,380 | 1,380 | 1,348 | 1,366 | -14 | -1% | 2,600 |
3201~
3250
件表示中 / 3579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 | 202,300円 | +7.5% | - | 2.67% | 31.46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 |
日ケミコン | 110,700円 | -11.8% | -25.4% | 0.00% | 5.91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 |
新電元 | 245,900円 | +4.0% | +2.4% | 5.29% | 84.56倍 | 0.37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 |
エスケーエレク | 196,000円 | +12.7% | +1.4% | 5.61% | 8.84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 |
日電波 | 97,600円 | +4.4% | +2.3% | 3.07% | 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 |
市場注目の銘柄
チャート関連のコラム