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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,776 | 1,790 | 1,776 | 1,781 | +1 | +0.1% | 5,500 |
| 2023/08/31 | 1,777 | 1,788 | 1,775 | 1,780 | -3 | -0.2% | 3,600 |
| 2023/08/30 | 1,785 | 1,788 | 1,776 | 1,783 | +2 | +0.1% | 11,900 |
| 2023/08/29 | 1,794 | 1,794 | 1,780 | 1,781 | -12 | -0.7% | 6,400 |
| 2023/08/28 | 1,768 | 1,795 | 1,768 | 1,793 | +26 | +1.5% | 4,300 |
| 2023/08/25 | 1,798 | 1,798 | 1,751 | 1,767 | -26 | -1.5% | 10,400 |
| 2023/08/24 | 1,779 | 1,799 | 1,779 | 1,793 | +14 | +0.8% | 2,400 |
| 2023/08/23 | 1,773 | 1,790 | 1,764 | 1,779 | +8 | +0.5% | 2,500 |
| 2023/08/22 | 1,761 | 1,771 | 1,757 | 1,771 | +9 | +0.5% | 500 |
| 2023/08/21 | 1,771 | 1,771 | 1,756 | 1,762 | -5 | -0.3% | 10,200 |
| 2023/08/18 | 1,755 | 1,774 | 1,755 | 1,767 | +2 | +0.1% | 3,900 |
| 2023/08/17 | 1,777 | 1,777 | 1,760 | 1,765 | -17 | -1% | 6,000 |
| 2023/08/16 | 1,794 | 1,794 | 1,777 | 1,782 | -14 | -0.8% | 4,300 |
| 2023/08/15 | 1,800 | 1,803 | 1,786 | 1,796 | -4 | -0.2% | 5,700 |
| 2023/08/14 | 1,801 | 1,807 | 1,799 | 1,800 | -7 | -0.4% | 1,800 |
| 2023/08/10 | 1,807 | 1,808 | 1,800 | 1,807 | ±0 | ±0% | 1,700 |
| 2023/08/09 | 1,786 | 1,807 | 1,786 | 1,807 | +22 | +1.2% | 2,300 |
| 2023/08/08 | 1,811 | 1,811 | 1,781 | 1,785 | -10 | -0.6% | 10,200 |
| 2023/08/07 | 1,809 | 1,819 | 1,791 | 1,795 | -14 | -0.8% | 2,900 |
| 2023/08/04 | 1,868 | 1,868 | 1,783 | 1,809 | -44 | -2.4% | 16,400 |
| 2023/08/03 | 1,843 | 1,863 | 1,811 | 1,853 | +9 | +0.5% | 16,600 |
| 2023/08/02 | 1,825 | 1,859 | 1,825 | 1,844 | +37 | +2% | 25,100 |
| 2023/08/01 | 1,799 | 1,808 | 1,790 | 1,807 | +5 | +0.3% | 1,900 |
| 2023/07/31 | 1,802 | 1,822 | 1,789 | 1,802 | +2 | +0.1% | 5,100 |
| 2023/07/28 | 1,826 | 1,826 | 1,799 | 1,800 | -23 | -1.3% | 8,100 |
| 2023/07/27 | 1,818 | 1,823 | 1,803 | 1,823 | +24 | +1.3% | 4,900 |
| 2023/07/26 | 1,827 | 1,827 | 1,776 | 1,799 | -10 | -0.6% | 7,100 |
| 2023/07/25 | 1,823 | 1,849 | 1,809 | 1,809 | -24 | -1.3% | 4,900 |
| 2023/07/24 | 1,842 | 1,865 | 1,812 | 1,833 | +15 | +0.8% | 6,800 |
| 2023/07/21 | 1,827 | 1,832 | 1,809 | 1,818 | -19 | -1% | 6,400 |
| 2023/07/20 | 1,827 | 1,837 | 1,815 | 1,837 | +28 | +1.5% | 6,400 |
| 2023/07/19 | 1,779 | 1,813 | 1,779 | 1,809 | +30 | +1.7% | 7,200 |
| 2023/07/18 | 1,765 | 1,796 | 1,765 | 1,779 | -8 | -0.4% | 10,600 |
| 2023/07/14 | 1,790 | 1,795 | 1,765 | 1,787 | -3 | -0.2% | 12,800 |
| 2023/07/13 | 1,790 | 1,800 | 1,778 | 1,790 | ±0 | ±0% | 6,800 |
| 2023/07/12 | 1,784 | 1,816 | 1,784 | 1,790 | ±0 | ±0% | 9,000 |
| 2023/07/11 | 1,790 | 1,806 | 1,790 | 1,790 | +1 | +0.1% | 2,900 |
| 2023/07/10 | 1,805 | 1,819 | 1,785 | 1,789 | -11 | -0.6% | 9,000 |
| 2023/07/07 | 1,817 | 1,826 | 1,799 | 1,800 | -17 | -0.9% | 13,000 |
| 2023/07/06 | 1,843 | 1,843 | 1,817 | 1,817 | -27 | -1.5% | 7,300 |
| 2023/07/05 | 1,848 | 1,856 | 1,844 | 1,844 | -1 | -0.1% | 5,200 |
| 2023/07/04 | 1,853 | 1,863 | 1,845 | 1,845 | -18 | -1% | 6,600 |
| 2023/07/03 | 1,843 | 1,863 | 1,843 | 1,863 | +20 | +1.1% | 3,300 |
| 2023/06/30 | 1,850 | 1,850 | 1,830 | 1,843 | ±0 | ±0% | 7,400 |
| 2023/06/29 | 1,877 | 1,877 | 1,843 | 1,843 | -16 | -0.9% | 11,000 |
| 2023/06/28 | 1,838 | 1,878 | 1,826 | 1,859 | +40 | +2.2% | 14,200 |
| 2023/06/27 | 1,807 | 1,824 | 1,796 | 1,819 | +7 | +0.4% | 6,400 |
| 2023/06/26 | 1,822 | 1,830 | 1,812 | 1,812 | -5 | -0.3% | 2,500 |
| 2023/06/23 | 1,830 | 1,836 | 1,808 | 1,817 | -4 | -0.2% | 7,700 |
| 2023/06/22 | 1,841 | 1,841 | 1,819 | 1,821 | -20 | -1.1% | 7,100 |
301～
350
件表示中 / 3586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 | 203,200円 | +7.5% | - | 2.66% | 31.61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 |
| テラプロ | 271,000円 | +4.5% | -7.8% | 4.06% | 7.78倍 | 0.68倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 日ケミコン | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06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 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92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 | 195,600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
