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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,875 | 1,901 | 1,875 | 1,882 | +2 | +0.1% | 6,600 |
| 2023/04/14 | 1,886 | 1,889 | 1,880 | 1,880 | -14 | -0.7% | 1,800 |
| 2023/04/13 | 1,886 | 1,899 | 1,883 | 1,894 | +11 | +0.6% | 1,200 |
| 2023/04/12 | 1,907 | 1,907 | 1,882 | 1,883 | -24 | -1.3% | 2,000 |
| 2023/04/11 | 1,900 | 1,908 | 1,880 | 1,907 | -2 | -0.1% | 2,800 |
| 2023/04/10 | 1,903 | 1,917 | 1,902 | 1,909 | +7 | +0.4% | 2,800 |
| 2023/04/07 | 1,911 | 1,911 | 1,900 | 1,902 | -10 | -0.5% | 1,100 |
| 2023/04/06 | 1,906 | 1,942 | 1,900 | 1,912 | +6 | +0.3% | 2,300 |
| 2023/04/05 | 1,910 | 1,936 | 1,906 | 1,906 | -15 | -0.8% | 2,100 |
| 2023/04/04 | 1,905 | 1,980 | 1,900 | 1,921 | +22 | +1.2% | 24,100 |
| 2023/04/03 | 1,890 | 1,910 | 1,860 | 1,899 | +49 | +2.6% | 13,400 |
| 2023/03/31 | 1,854 | 1,869 | 1,830 | 1,850 | +15 | +0.8% | 3,100 |
| 2023/03/30 | 1,815 | 1,848 | 1,815 | 1,835 | -34 | -1.8% | 3,900 |
| 2023/03/29 | 1,840 | 1,877 | 1,840 | 1,869 | +26 | +1.4% | 3,900 |
| 2023/03/28 | 1,868 | 1,868 | 1,843 | 1,843 | -32 | -1.7% | 1,400 |
| 2023/03/27 | 1,866 | 1,886 | 1,865 | 1,875 | +15 | +0.8% | 1,700 |
| 2023/03/24 | 1,875 | 1,875 | 1,850 | 1,860 | -14 | -0.7% | 800 |
| 2023/03/23 | 1,852 | 1,874 | 1,852 | 1,874 | +22 | +1.2% | 700 |
| 2023/03/22 | 1,871 | 1,871 | 1,840 | 1,852 | +11 | +0.6% | 2,200 |
| 2023/03/20 | 1,850 | 1,874 | 1,840 | 1,841 | -14 | -0.8% | 1,100 |
| 2023/03/17 | 1,880 | 1,884 | 1,855 | 1,855 | -17 | -0.9% | 1,700 |
| 2023/03/16 | 1,841 | 1,872 | 1,840 | 1,872 | +12 | +0.6% | 2,700 |
| 2023/03/15 | 1,839 | 1,861 | 1,830 | 1,860 | +49 | +2.7% | 4,900 |
| 2023/03/14 | 1,851 | 1,851 | 1,775 | 1,811 | -44 | -2.4% | 8,100 |
| 2023/03/13 | 1,871 | 1,871 | 1,855 | 1,855 | -16 | -0.9% | 5,700 |
| 2023/03/10 | 1,873 | 1,885 | 1,866 | 1,871 | +5 | +0.3% | 5,400 |
| 2023/03/09 | 1,870 | 1,870 | 1,860 | 1,866 | +9 | +0.5% | 3,900 |
| 2023/03/08 | 1,866 | 1,870 | 1,857 | 1,857 | -9 | -0.5% | 4,300 |
| 2023/03/07 | 1,855 | 1,872 | 1,855 | 1,866 | +11 | +0.6% | 4,100 |
| 2023/03/06 | 1,853 | 1,866 | 1,848 | 1,855 | +20 | +1.1% | 6,400 |
| 2023/03/03 | 1,840 | 1,847 | 1,829 | 1,835 | -5 | -0.3% | 4,400 |
| 2023/03/02 | 1,844 | 1,844 | 1,812 | 1,840 | +15 | +0.8% | 1,900 |
| 2023/03/01 | 1,811 | 1,825 | 1,806 | 1,825 | +14 | +0.8% | 5,300 |
| 2023/02/28 | 1,801 | 1,813 | 1,793 | 1,811 | +11 | +0.6% | 2,400 |
| 2023/02/27 | 1,793 | 1,800 | 1,782 | 1,800 | +5 | +0.3% | 5,700 |
| 2023/02/24 | 1,773 | 1,795 | 1,761 | 1,795 | +22 | +1.2% | 8,900 |
| 2023/02/22 | 1,753 | 1,773 | 1,748 | 1,773 | +17 | +1% | 11,900 |
| 2023/02/21 | 1,764 | 1,766 | 1,747 | 1,756 | -8 | -0.5% | 12,600 |
| 2023/02/20 | 1,751 | 1,774 | 1,746 | 1,764 | +14 | +0.8% | 16,300 |
| 2023/02/17 | 1,763 | 1,764 | 1,729 | 1,750 | -17 | -1% | 20,400 |
| 2023/02/16 | 1,772 | 1,778 | 1,766 | 1,767 | -13 | -0.7% | 5,800 |
| 2023/02/15 | 1,775 | 1,793 | 1,766 | 1,780 | +2 | +0.1% | 8,200 |
| 2023/02/14 | 1,822 | 1,822 | 1,770 | 1,778 | -30 | -1.7% | 33,800 |
| 2023/02/13 | 1,813 | 1,813 | 1,796 | 1,808 | -4 | -0.2% | 4,000 |
| 2023/02/10 | 1,815 | 1,815 | 1,802 | 1,812 | -3 | -0.2% | 1,700 |
| 2023/02/09 | 1,801 | 1,815 | 1,795 | 1,815 | +14 | +0.8% | 2,400 |
| 2023/02/08 | 1,820 | 1,820 | 1,800 | 1,801 | +2 | +0.1% | 3,800 |
| 2023/02/07 | 1,809 | 1,809 | 1,796 | 1,799 | -10 | -0.6% | 2,800 |
| 2023/02/06 | 1,805 | 1,810 | 1,780 | 1,809 | -21 | -1.1% | 17,600 |
| 2023/02/03 | 1,861 | 1,873 | 1,818 | 1,830 | -38 | -2% | 19,000 |
501～
550
件表示中 / 3692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 | 174,600円 | +3.1% | - | 3.09% | 108.65倍 | 0.45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 | 207,200円 | +3.1% | - | 3.14% | - | 0.32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 |
| 電気興 | 193,100円 | +14.3% | - | 3.11% | 44.36倍 | 0.49倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| ヘリオステクノＨ | 90,900円 | -7.1% | -49.5% | 3.85% | 29.99倍 | 1.05倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＳＥＭＩＴＥＣ | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87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
