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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,340 | 3,385 | 3,265 | 3,310 | +5 | +0.2% | 51,100 |
| 2024/02/26 | 3,420 | 3,510 | 3,305 | 3,305 | -90 | -2.7% | 93,800 |
| 2024/02/22 | 3,365 | 3,395 | 3,280 | 3,395 | +170 | +5.3% | 75,800 |
| 2024/02/21 | 3,195 | 3,285 | 3,165 | 3,225 | +70 | +2.2% | 54,600 |
| 2024/02/20 | 3,220 | 3,240 | 3,125 | 3,155 | -45 | -1.4% | 46,100 |
| 2024/02/19 | 3,200 | 3,365 | 3,190 | 3,200 | +165 | +5.4% | 124,400 |
| 2024/02/16 | 3,135 | 3,255 | 3,035 | 3,035 | -30 | -1% | 77,300 |
| 2024/02/15 | 3,110 | 3,140 | 3,050 | 3,065 | -35 | -1.1% | 56,200 |
| 2024/02/14 | 3,015 | 3,120 | 2,956 | 3,100 | +70 | +2.3% | 67,200 |
| 2024/02/13 | 2,927 | 3,070 | 2,921 | 3,030 | +119 | +4.1% | 77,200 |
| 2024/02/09 | 2,899 | 3,010 | 2,899 | 2,911 | +28 | +1% | 74,900 |
| 2024/02/08 | 2,940 | 2,959 | 2,850 | 2,883 | -78 | -2.6% | 60,100 |
| 2024/02/07 | 3,070 | 3,070 | 2,935 | 2,961 | -109 | -3.6% | 54,500 |
| 2024/02/06 | 3,075 | 3,160 | 2,971 | 3,070 | +15 | +0.5% | 71,000 |
| 2024/02/05 | 3,010 | 3,240 | 2,976 | 3,055 | +79 | +2.7% | 134,700 |
| 2024/02/02 | 2,802 | 2,993 | 2,792 | 2,976 | +137 | +4.8% | 164,000 |
| 2024/02/01 | 2,790 | 2,870 | 2,790 | 2,839 | -1 | ±0% | 61,500 |
| 2024/01/31 | 2,849 | 2,895 | 2,800 | 2,840 | -68 | -2.3% | 56,700 |
| 2024/01/30 | 2,910 | 2,924 | 2,815 | 2,908 | +37 | +1.3% | 61,400 |
| 2024/01/29 | 2,910 | 2,915 | 2,805 | 2,871 | -79 | -2.7% | 82,900 |
| 2024/01/26 | 2,993 | 3,015 | 2,896 | 2,950 | -42 | -1.4% | 87,200 |
| 2024/01/25 | 2,978 | 3,025 | 2,922 | 2,992 | +51 | +1.7% | 116,600 |
| 2024/01/24 | 2,965 | 2,970 | 2,860 | 2,941 | +76 | +2.7% | 106,200 |
| 2024/01/23 | 2,900 | 2,955 | 2,815 | 2,865 | -34 | -1.2% | 100,500 |
| 2024/01/22 | 2,735 | 3,050 | 2,720 | 2,899 | +228 | +8.5% | 237,300 |
| 2024/01/19 | 2,588 | 2,681 | 2,565 | 2,671 | +115 | +4.5% | 74,000 |
| 2024/01/18 | 2,433 | 2,563 | 2,432 | 2,556 | +120 | +4.9% | 51,600 |
| 2024/01/17 | 2,489 | 2,518 | 2,393 | 2,436 | -54 | -2.2% | 82,500 |
| 2024/01/16 | 2,576 | 2,607 | 2,475 | 2,490 | -86 | -3.3% | 45,500 |
| 2024/01/15 | 2,585 | 2,663 | 2,570 | 2,576 | +41 | +1.6% | 77,600 |
| 2024/01/12 | 2,531 | 2,580 | 2,508 | 2,535 | +5 | +0.2% | 66,000 |
| 2024/01/11 | 2,683 | 2,745 | 2,469 | 2,530 | -153 | -5.7% | 146,000 |
| 2024/01/10 | 2,704 | 2,738 | 2,645 | 2,683 | -6 | -0.2% | 62,000 |
| 2024/01/09 | 2,689 | 2,760 | 2,680 | 2,689 | +45 | +1.7% | 58,000 |
| 2024/01/05 | 2,759 | 2,770 | 2,644 | 2,644 | -126 | -4.5% | 79,600 |
| 2024/01/04 | 2,830 | 2,844 | 2,717 | 2,770 | -67 | -2.4% | 93,800 |
| 2023/12/29 | 2,680 | 2,886 | 2,660 | 2,837 | +157 | +5.9% | 121,900 |
| 2023/12/28 | 2,713 | 2,800 | 2,680 | 2,680 | -10 | -0.4% | 84,500 |
| 2023/12/27 | 2,748 | 2,748 | 2,601 | 2,690 | +7 | +0.3% | 98,600 |
| 2023/12/26 | 2,565 | 2,759 | 2,560 | 2,683 | +143 | +5.6% | 186,900 |
| 2023/12/25 | 2,350 | 2,650 | 2,350 | 2,540 | +287 | +12.7% | 238,100 |
| 2023/12/22 | 2,260 | 2,299 | 2,245 | 2,253 | +19 | +0.9% | 55,700 |
| 2023/12/21 | 2,180 | 2,273 | 2,180 | 2,234 | +48 | +2.2% | 44,900 |
| 2023/12/20 | 2,194 | 2,230 | 2,185 | 2,186 | -5 | -0.2% | 29,900 |
| 2023/12/19 | 2,169 | 2,191 | 2,141 | 2,191 | +11 | +0.5% | 17,400 |
| 2023/12/18 | 2,160 | 2,191 | 2,158 | 2,180 | +22 | +1% | 12,800 |
| 2023/12/15 | 2,134 | 2,196 | 2,134 | 2,158 | +24 | +1.1% | 9,300 |
| 2023/12/14 | 2,194 | 2,247 | 2,134 | 2,134 | -52 | -2.4% | 25,000 |
| 2023/12/13 | 2,115 | 2,211 | 2,115 | 2,186 | +75 | +3.6% | 21,200 |
| 2023/12/12 | 2,152 | 2,160 | 2,107 | 2,111 | -14 | -0.7% | 16,700 |
51～
100
件表示中 / 3453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 | 255,000円 | +7.5% | - | 2.12% | 39.66倍 | 0.66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 | 298,200円 | -0.1% | -69.9% | 4.36% | - | 0.46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。飯能から朝霞へ本部機能を移転 |
| 日本トリム | 353,500円 | +10.3% | +13.3% | 2.40% | 14.49倍 | 1.27倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
| 大崎電 | 62,100円 | -5.4% | -28.9% | 3.22% | 14.57倍 | 0.59倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 新コスモス | 243,000円 | +11.0% | -20.0% | 1.93% | 10.49倍 | 0.72倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
