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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 1,289 | 1,299 | 1,200 | 1,200 | -88 | -6.8% | 14,300 |
| 2010/07/21 | 1,315 | 1,316 | 1,283 | 1,288 | -79 | -5.8% | 6,300 |
| 2010/07/20 | 1,367 | 1,367 | 1,367 | 1,367 | ±0 | ±0% | 100 |
| 2010/07/16 | 1,379 | 1,386 | 1,367 | 1,367 | -3 | -0.2% | 1,900 |
| 2010/07/15 | 1,340 | 1,371 | 1,340 | 1,370 | +28 | +2.1% | 1,700 |
| 2010/07/14 | 1,338 | 1,342 | 1,338 | 1,342 | -8 | -0.6% | 4,200 |
| 2010/07/13 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 8,200 |
| 2010/07/12 | 1,359 | 1,370 | 1,350 | 1,360 | +2 | +0.1% | 7,500 |
| 2010/07/09 | 1,360 | 1,370 | 1,347 | 1,358 | +23 | +1.7% | 2,800 |
| 2010/07/08 | 1,410 | 1,430 | 1,328 | 1,335 | -105 | -7.3% | 5,100 |
| 2010/07/07 | 1,448 | 1,448 | 1,422 | 1,440 | -10 | -0.7% | 400 |
| 2010/07/06 | 1,460 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 700 |
| 2010/07/05 | 1,470 | 1,470 | 1,460 | 1,460 | -45 | -3% | 4,200 |
| 2010/07/02 | 1,525 | 1,525 | 1,500 | 1,505 | -20 | -1.3% | 3,800 |
| 2010/07/01 | 1,550 | 1,551 | 1,525 | 1,525 | -75 | -4.7% | 1,000 |
| 2010/06/30 | 1,565 | 1,600 | 1,565 | 1,600 | -45 | -2.7% | 400 |
| 2010/06/29 | 1,610 | 1,650 | 1,580 | 1,645 | -5 | -0.3% | 1,500 |
| 2010/06/28 | 1,640 | 1,650 | 1,611 | 1,650 | -30 | -1.8% | 800 |
| 2010/06/25 | 1,680 | 1,681 | 1,680 | 1,680 | ±0 | ±0% | 1,300 |
| 2010/06/24 | 1,590 | 1,680 | 1,590 | 1,680 | +10 | +0.6% | 1,500 |
| 2010/06/23 | 1,651 | 1,670 | 1,651 | 1,670 | +19 | +1.2% | 1,100 |
| 2010/06/22 | 1,654 | 1,654 | 1,651 | 1,651 | - | - | 1,500 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,660 | 1,661 | 1,659 | 1,661 | +1 | +0.1% | 1,000 |
| 2010/06/17 | 1,654 | 1,661 | 1,650 | 1,660 | +10 | +0.6% | 4,500 |
| 2010/06/16 | 1,650 | 1,670 | 1,650 | 1,650 | +15 | +0.9% | 4,100 |
| 2010/06/15 | 1,643 | 1,643 | 1,635 | 1,635 | -8 | -0.5% | 700 |
| 2010/06/14 | 1,600 | 1,643 | 1,600 | 1,643 | +43 | +2.7% | 1,000 |
| 2010/06/11 | 1,601 | 1,603 | 1,600 | 1,600 | ±0 | ±0% | 2,300 |
| 2010/06/10 | 1,546 | 1,601 | 1,546 | 1,600 | +60 | +3.9% | 1,900 |
| 2010/06/09 | 1,622 | 1,622 | 1,470 | 1,540 | -122 | -7.3% | 6,800 |
| 2010/06/08 | 1,622 | 1,662 | 1,622 | 1,662 | +40 | +2.5% | 300 |
| 2010/06/07 | 1,662 | 1,662 | 1,622 | 1,622 | -121 | -6.9% | 400 |
| 2010/06/04 | 1,735 | 1,744 | 1,735 | 1,743 | +8 | +0.5% | 5,100 |
| 2010/06/03 | 1,734 | 1,737 | 1,730 | 1,735 | ±0 | ±0% | 6,100 |
| 2010/06/02 | 1,728 | 1,735 | 1,727 | 1,735 | +35 | +2.1% | 16,600 |
| 2010/06/01 | 1,672 | 1,700 | 1,672 | 1,700 | +20 | +1.2% | 6,800 |
| 2010/05/31 | 1,680 | 1,685 | 1,661 | 1,680 | +30 | +1.8% | 5,500 |
| 2010/05/28 | 1,560 | 1,650 | 1,560 | 1,650 | +160 | +10.7% | 5,200 |
| 2010/05/27 | 1,549 | 1,562 | 1,483 | 1,490 | -44 | -2.9% | 7,900 |
| 2010/05/26 | 1,500 | 1,535 | 1,468 | 1,534 | +34 | +2.3% | 7,200 |
| 2010/05/25 | 1,516 | 1,542 | 1,500 | 1,500 | - | - | 13,900 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 1,560 | 1,600 | 1,550 | 1,550 | -102 | -6.2% | 4,400 |
| 2010/05/20 | 1,652 | 1,698 | 1,631 | 1,652 | ±0 | ±0% | 3,500 |
| 2010/05/19 | 1,650 | 1,670 | 1,603 | 1,652 | ±0 | ±0% | 14,400 |
| 2010/05/18 | 1,660 | 1,699 | 1,651 | 1,652 | -8 | -0.5% | 6,400 |
| 2010/05/17 | 1,710 | 1,710 | 1,640 | 1,660 | -10 | -0.6% | 4,100 |
| 2010/05/14 | 1,720 | 1,730 | 1,661 | 1,670 | -40 | -2.3% | 4,200 |
| 2010/05/13 | 1,712 | 1,729 | 1,700 | 1,710 | +10 | +0.6% | 15,500 |
3501～
3550
件表示中 / 3576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 | 215,500円 | +7.5% | - | 2.51% | 33.52倍 | 0.56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 |
| 帝通工 | 279,900円 | +8.4% | +2.6% | 3.57% | 17.67倍 | 0.99倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 鈴 木 | 187,600円 | +11.4% | +4.3% | 4.26% | 11.43倍 | 1.07倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 日ケミコン | 113,600円 | -11.8% | -25.4% | 0.00% | 6.07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 |
| 新電元 | 240,900円 | +4.0% | +2.4% | 5.40% | 82.84倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
