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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 779 | 779 | 747 | 750 | -14 | -1.8% | 16,000 |
| 2010/10/19 | 755 | 765 | 755 | 764 | +4 | +0.5% | 12,100 |
| 2010/10/18 | 750 | 764 | 750 | 760 | -4 | -0.5% | 12,100 |
| 2010/10/15 | 785 | 785 | 764 | 764 | -24 | -3% | 20,200 |
| 2010/10/14 | 791 | 805 | 788 | 788 | -11 | -1.4% | 7,200 |
| 2010/10/13 | 800 | 805 | 790 | 799 | +17 | +2.2% | 14,600 |
| 2010/10/12 | 765 | 796 | 760 | 782 | +17 | +2.2% | 17,600 |
| 2010/10/08 | 745 | 765 | 737 | 765 | +30 | +4.1% | 8,900 |
| 2010/10/07 | 762 | 779 | 735 | 735 | -24 | -3.2% | 59,400 |
| 2010/10/06 | 788 | 800 | 757 | 759 | -28 | -3.6% | 34,700 |
| 2010/10/05 | 824 | 827 | 778 | 787 | -52 | -6.2% | 38,200 |
| 2010/10/04 | 891 | 896 | 825 | 839 | -52 | -5.8% | 8,400 |
| 2010/10/01 | 891 | 910 | 890 | 891 | ±0 | ±0% | 2,900 |
| 2010/09/30 | 896 | 919 | 890 | 891 | -33 | -3.6% | 10,200 |
| 2010/09/29 | 884 | 936 | 876 | 924 | +25 | +2.8% | 11,700 |
| 2010/09/28 | 889 | 899 | 888 | 899 | ±0 | ±0% | 1,700 |
| 2010/09/27 | 895 | 907 | 895 | 899 | -1 | -0.1% | 8,900 |
| 2010/09/24 | 910 | 910 | 900 | 900 | -25 | -2.7% | 6,400 |
| 2010/09/22 | 926 | 930 | 922 | 925 | -5 | -0.5% | 1,400 |
| 2010/09/21 | 945 | 960 | 928 | 930 | ±0 | ±0% | 5,700 |
| 2010/09/17 | 921 | 931 | 920 | 930 | +17 | +1.9% | 3,300 |
| 2010/09/16 | 949 | 952 | 911 | 913 | -23 | -2.5% | 15,400 |
| 2010/09/15 | 908 | 940 | 900 | 936 | +27 | +3% | 8,700 |
| 2010/09/14 | 917 | 917 | 908 | 909 | +1 | +0.1% | 3,900 |
| 2010/09/13 | 920 | 925 | 908 | 908 | +2 | +0.2% | 13,500 |
| 2010/09/10 | 914 | 915 | 903 | 906 | -8 | -0.9% | 2,000 |
| 2010/09/09 | 920 | 925 | 880 | 914 | -6 | -0.7% | 2,800 |
| 2010/09/08 | 915 | 923 | 906 | 920 | +4 | +0.4% | 1,800 |
| 2010/09/07 | 920 | 920 | 905 | 916 | +4 | +0.4% | 4,100 |
| 2010/09/06 | 915 | 944 | 912 | 912 | +2 | +0.2% | 5,100 |
| 2010/09/03 | 906 | 910 | 895 | 910 | ±0 | ±0% | 4,000 |
| 2010/09/02 | 915 | 920 | 908 | 910 | +8 | +0.9% | 7,600 |
| 2010/09/01 | 915 | 915 | 880 | 902 | -19 | -2.1% | 11,700 |
| 2010/08/31 | 921 | 930 | 919 | 921 | -22 | -2.3% | 6,400 |
| 2010/08/30 | 940 | 954 | 940 | 943 | +5 | +0.5% | 3,900 |
| 2010/08/27 | 928 | 938 | 920 | 938 | +17 | +1.8% | 1,800 |
| 2010/08/26 | 922 | 934 | 920 | 921 | ±0 | ±0% | 5,500 |
| 2010/08/25 | 915 | 935 | 915 | 921 | -4 | -0.4% | 5,000 |
| 2010/08/24 | 930 | 930 | 915 | 925 | -20 | -2.1% | 4,200 |
| 2010/08/23 | 911 | 945 | 911 | 945 | +20 | +2.2% | 3,500 |
| 2010/08/20 | 907 | 925 | 907 | 925 | -8 | -0.9% | 4,800 |
| 2010/08/19 | 918 | 935 | 915 | 933 | +23 | +2.5% | 3,000 |
| 2010/08/18 | 917 | 925 | 900 | 910 | -10 | -1.1% | 27,800 |
| 2010/08/17 | 900 | 926 | 900 | 920 | +12 | +1.3% | 8,300 |
| 2010/08/16 | 943 | 943 | 888 | 908 | -21 | -2.3% | 18,300 |
| 2010/08/13 | 973 | 976 | 927 | 929 | -37 | -3.8% | 20,800 |
| 2010/08/12 | 940 | 966 | 920 | 966 | +36 | +3.9% | 31,100 |
| 2010/08/11 | 966 | 966 | 917 | 930 | -53 | -5.4% | 32,900 |
| 2010/08/10 | 1,012 | 1,016 | 966 | 983 | -26 | -2.6% | 36,600 |
| 2010/08/09 | 1,100 | 1,100 | 980 | 1,009 | -131 | -11.5% | 27,000 |
3451～
3500
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
