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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,951 | 2,003 | 1,914 | 1,977 | +27 | +1.4% | 27,100 |
| 2025/07/02 | 1,996 | 1,998 | 1,950 | 1,950 | -50 | -2.5% | 21,200 |
| 2025/07/01 | 2,002 | 2,030 | 1,987 | 2,000 | +14 | +0.7% | 20,000 |
| 2025/06/30 | 1,986 | 2,049 | 1,980 | 1,986 | +20 | +1% | 31,700 |
| 2025/06/27 | 1,951 | 1,999 | 1,936 | 1,966 | +34 | +1.8% | 32,300 |
| 2025/06/26 | 1,854 | 1,968 | 1,854 | 1,932 | +76 | +4.1% | 37,200 |
| 2025/06/25 | 1,847 | 1,874 | 1,845 | 1,856 | +9 | +0.5% | 4,300 |
| 2025/06/24 | 1,848 | 1,870 | 1,847 | 1,847 | -2 | -0.1% | 7,100 |
| 2025/06/23 | 1,827 | 1,852 | 1,823 | 1,849 | +30 | +1.6% | 6,700 |
| 2025/06/20 | 1,828 | 1,839 | 1,817 | 1,819 | -9 | -0.5% | 5,500 |
| 2025/06/19 | 1,814 | 1,840 | 1,812 | 1,828 | +16 | +0.9% | 3,300 |
| 2025/06/18 | 1,812 | 1,824 | 1,810 | 1,812 | -3 | -0.2% | 5,800 |
| 2025/06/17 | 1,825 | 1,826 | 1,815 | 1,815 | -6 | -0.3% | 4,700 |
| 2025/06/16 | 1,845 | 1,845 | 1,814 | 1,821 | -25 | -1.4% | 5,700 |
| 2025/06/13 | 1,882 | 1,895 | 1,845 | 1,846 | -26 | -1.4% | 13,100 |
| 2025/06/12 | 1,862 | 1,882 | 1,846 | 1,872 | +24 | +1.3% | 9,700 |
| 2025/06/11 | 1,849 | 1,860 | 1,837 | 1,848 | +6 | +0.3% | 10,500 |
| 2025/06/10 | 1,850 | 1,867 | 1,832 | 1,842 | -7 | -0.4% | 11,000 |
| 2025/06/09 | 1,811 | 1,850 | 1,803 | 1,849 | +48 | +2.7% | 17,200 |
| 2025/06/06 | 1,780 | 1,811 | 1,780 | 1,801 | +12 | +0.7% | 1,600 |
| 2025/06/05 | 1,771 | 1,806 | 1,764 | 1,789 | +7 | +0.4% | 10,400 |
| 2025/06/04 | 1,799 | 1,808 | 1,782 | 1,782 | -25 | -1.4% | 7,500 |
| 2025/06/03 | 1,806 | 1,835 | 1,782 | 1,807 | +3 | +0.2% | 12,900 |
| 2025/06/02 | 1,830 | 1,852 | 1,777 | 1,804 | +4 | +0.2% | 16,000 |
| 2025/05/30 | 1,780 | 1,806 | 1,778 | 1,800 | +22 | +1.2% | 8,300 |
| 2025/05/29 | 1,755 | 1,778 | 1,741 | 1,778 | +25 | +1.4% | 4,400 |
| 2025/05/28 | 1,721 | 1,765 | 1,721 | 1,753 | +32 | +1.9% | 7,100 |
| 2025/05/27 | 1,736 | 1,736 | 1,716 | 1,721 | -15 | -0.9% | 1,700 |
| 2025/05/26 | 1,720 | 1,742 | 1,706 | 1,736 | +16 | +0.9% | 5,800 |
| 2025/05/23 | 1,672 | 1,720 | 1,672 | 1,720 | +46 | +2.7% | 6,700 |
| 2025/05/22 | 1,653 | 1,685 | 1,640 | 1,674 | +5 | +0.3% | 12,100 |
| 2025/05/21 | 1,688 | 1,688 | 1,657 | 1,669 | -1 | -0.1% | 8,300 |
| 2025/05/20 | 1,721 | 1,721 | 1,667 | 1,670 | -36 | -2.1% | 15,500 |
| 2025/05/19 | 1,721 | 1,729 | 1,706 | 1,706 | -14 | -0.8% | 5,200 |
| 2025/05/16 | 1,754 | 1,755 | 1,711 | 1,720 | ±0 | ±0% | 8,700 |
| 2025/05/15 | 1,766 | 1,766 | 1,720 | 1,720 | -46 | -2.6% | 9,300 |
| 2025/05/14 | 1,775 | 1,784 | 1,736 | 1,766 | -9 | -0.5% | 13,000 |
| 2025/05/13 | 1,720 | 1,780 | 1,720 | 1,775 | +81 | +4.8% | 26,700 |
| 2025/05/12 | 1,682 | 1,723 | 1,682 | 1,694 | ±0 | ±0% | 19,900 |
| 2025/05/09 | 1,723 | 1,810 | 1,681 | 1,694 | -29 | -1.7% | 38,600 |
| 2025/05/08 | 1,726 | 1,726 | 1,690 | 1,723 | -6 | -0.3% | 12,800 |
| 2025/05/07 | 1,727 | 1,744 | 1,692 | 1,729 | -17 | -1% | 11,800 |
| 2025/05/02 | 1,778 | 1,779 | 1,730 | 1,746 | -11 | -0.6% | 12,200 |
| 2025/05/01 | 1,733 | 1,757 | 1,722 | 1,757 | +13 | +0.7% | 8,100 |
| 2025/04/30 | 1,725 | 1,752 | 1,716 | 1,744 | +9 | +0.5% | 7,400 |
| 2025/04/28 | 1,730 | 1,789 | 1,730 | 1,735 | +5 | +0.3% | 17,900 |
| 2025/04/25 | 1,704 | 1,856 | 1,659 | 1,730 | +44 | +2.6% | 73,700 |
| 2025/04/24 | 1,680 | 1,705 | 1,664 | 1,686 | +19 | +1.1% | 19,700 |
| 2025/04/23 | 1,650 | 1,669 | 1,635 | 1,667 | +29 | +1.8% | 25,800 |
| 2025/04/22 | 1,675 | 1,675 | 1,624 | 1,638 | -15 | -0.9% | 10,400 |
1～
50
件表示中 / 3734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 | 197,700円 | +10.9% | +19.3% | 2.73% | 49.20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 |
| 双葉電 | 57,700円 | -4.4% | - | 1.73% | 15.30倍 | 0.32倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日本ＣＭＫ | 33,400円 | +0.5% | -38.6% | 2.99% | 11.90倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| 新電元 | 226,300円 | +2.3% | - | 2.87% | 12.97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 |
| ＳＥＭＩＴＥＣ | 203,900円 | -7.7% | -28.1% | 2.31% | 9.61倍 | 0.93倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
