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 |
---|---|---|---|---|---|---|---|
2011/05/24 | 1,311 | 1,330 | 1,286 | 1,329 | -1 | -0.1% | 8,500 |
2011/05/23 | 1,338 | 1,338 | 1,320 | 1,330 | -21 | -1.6% | 4,700 |
2011/05/20 | 1,280 | 1,351 | 1,280 | 1,351 | +71 | +5.5% | 12,900 |
2011/05/19 | 1,320 | 1,329 | 1,266 | 1,280 | -39 | -3% | 9,200 |
2011/05/18 | 1,310 | 1,320 | 1,310 | 1,319 | +26 | +2% | 6,200 |
2011/05/17 | 1,284 | 1,304 | 1,265 | 1,293 | -21 | -1.6% | 7,300 |
2011/05/16 | 1,321 | 1,335 | 1,282 | 1,314 | -7 | -0.5% | 12,700 |
2011/05/13 | 1,301 | 1,345 | 1,239 | 1,321 | +17 | +1.3% | 31,900 |
2011/05/12 | 1,315 | 1,315 | 1,286 | 1,304 | -25 | -1.9% | 16,200 |
2011/05/11 | 1,337 | 1,360 | 1,327 | 1,329 | -27 | -2% | 16,800 |
2011/05/10 | 1,382 | 1,382 | 1,342 | 1,356 | -26 | -1.9% | 8,200 |
2011/05/09 | 1,337 | 1,382 | 1,337 | 1,382 | +45 | +3.4% | 27,400 |
2011/05/06 | 1,319 | 1,365 | 1,276 | 1,337 | +16 | +1.2% | 16,100 |
2011/05/02 | 1,371 | 1,379 | 1,312 | 1,321 | -80 | -5.7% | 55,100 |
2011/04/28 | 1,388 | 1,409 | 1,369 | 1,401 | +46 | +3.4% | 24,200 |
2011/04/27 | 1,375 | 1,400 | 1,355 | 1,355 | -50 | -3.6% | 13,600 |
2011/04/26 | 1,343 | 1,420 | 1,340 | 1,405 | +92 | +7% | 51,600 |
2011/04/25 | 1,358 | 1,358 | 1,280 | 1,313 | -15 | -1.1% | 56,300 |
2011/04/22 | 1,258 | 1,328 | 1,258 | 1,328 | +68 | +5.4% | 52,700 |
2011/04/21 | 1,240 | 1,263 | 1,231 | 1,260 | +38 | +3.1% | 28,000 |
2011/04/20 | 1,215 | 1,234 | 1,205 | 1,222 | +7 | +0.6% | 16,300 |
2011/04/19 | 1,167 | 1,215 | 1,165 | 1,215 | +20 | +1.7% | 20,200 |
2011/04/18 | 1,180 | 1,223 | 1,175 | 1,195 | +11 | +0.9% | 33,100 |
2011/04/15 | 1,118 | 1,190 | 1,105 | 1,184 | +64 | +5.7% | 34,100 |
2011/04/14 | 1,121 | 1,139 | 1,120 | 1,120 | -1 | -0.1% | 8,800 |
2011/04/13 | 1,094 | 1,121 | 1,090 | 1,121 | +25 | +2.3% | 7,300 |
2011/04/12 | 1,110 | 1,130 | 1,080 | 1,096 | -26 | -2.3% | 19,800 |
2011/04/11 | 1,130 | 1,138 | 1,100 | 1,122 | -9 | -0.8% | 14,000 |
2011/04/08 | 1,098 | 1,140 | 1,078 | 1,131 | +32 | +2.9% | 21,600 |
2011/04/07 | 1,057 | 1,140 | 1,057 | 1,099 | +5 | +0.5% | 17,900 |
2011/04/06 | 1,110 | 1,115 | 1,093 | 1,094 | -46 | -4% | 8,700 |
2011/04/05 | 1,159 | 1,175 | 1,120 | 1,140 | -49 | -4.1% | 15,500 |
2011/04/04 | 1,200 | 1,224 | 1,183 | 1,189 | -39 | -3.2% | 19,900 |
2011/04/01 | 1,200 | 1,232 | 1,170 | 1,228 | +43 | +3.6% | 51,200 |
2011/03/31 | 1,123 | 1,185 | 1,122 | 1,185 | +34 | +3% | 30,400 |
2011/03/30 | 1,065 | 1,165 | 1,065 | 1,151 | +64 | +5.9% | 30,400 |
2011/03/29 | 1,039 | 1,100 | 1,039 | 1,087 | +16 | +1.5% | 23,400 |
2011/03/28 | 1,075 | 1,085 | 1,030 | 1,071 | -5 | -0.5% | 53,900 |
2011/03/25 | 970 | 1,076 | 970 | 1,076 | +108 | +11.2% | 45,300 |
2011/03/24 | 970 | 970 | 932 | 968 | +3 | +0.3% | 19,100 |
2011/03/23 | 965 | 972 | 949 | 965 | +5 | +0.5% | 18,600 |
2011/03/22 | 980 | 980 | 940 | 960 | +40 | +4.3% | 19,800 |
2011/03/18 | 830 | 930 | 830 | 920 | +105 | +12.9% | 22,800 |
2011/03/17 | 773 | 829 | 750 | 815 | +10 | +1.2% | 15,900 |
2011/03/16 | 702 | 851 | 702 | 805 | +104 | +14.8% | 46,100 |
2011/03/15 | 806 | 806 | 701 | 701 | -150 | -17.6% | 80,400 |
2011/03/14 | 896 | 999 | 835 | 851 | -270 | -24.1% | 73,600 |
2011/03/11 | 1,121 | 1,139 | 1,120 | 1,121 | -47 | -4% | 15,600 |
2011/03/10 | 1,184 | 1,184 | 1,155 | 1,168 | -13 | -1.1% | 18,500 |
2011/03/09 | 1,179 | 1,196 | 1,162 | 1,181 | +2 | +0.2% | 11,600 |
3301~
3350
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 | 202,100円 | +7.5% | - | 2.67% | 31.43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 | 111,100円 | -11.8% | -25.4% | 0.00% | 5.93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 | 245,500円 | +4.0% | +2.4% | 5.30% | 84.43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 | 195,500円 | +12.7% | +1.4% | 5.63% | 8.82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 | 97,900円 | +4.4% | +2.3% | 3.06% | 9.03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