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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,876 | 1,897 | 1,868 | 1,868 | -5 | -0.3% | 7,600 |
| 2023/02/01 | 1,835 | 1,880 | 1,834 | 1,873 | +38 | +2.1% | 9,000 |
| 2023/01/31 | 1,850 | 1,850 | 1,833 | 1,835 | +2 | +0.1% | 1,800 |
| 2023/01/30 | 1,860 | 1,860 | 1,833 | 1,833 | -27 | -1.5% | 4,900 |
| 2023/01/27 | 1,850 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 300 |
| 2023/01/26 | 1,865 | 1,865 | 1,843 | 1,850 | -3 | -0.2% | 1,200 |
| 2023/01/25 | 1,840 | 1,864 | 1,840 | 1,853 | +9 | +0.5% | 3,500 |
| 2023/01/24 | 1,851 | 1,852 | 1,837 | 1,844 | -6 | -0.3% | 3,400 |
| 2023/01/23 | 1,839 | 1,850 | 1,831 | 1,850 | +8 | +0.4% | 3,200 |
| 2023/01/20 | 1,825 | 1,842 | 1,825 | 1,842 | +24 | +1.3% | 400 |
| 2023/01/19 | 1,816 | 1,843 | 1,816 | 1,818 | -22 | -1.2% | 1,600 |
| 2023/01/18 | 1,813 | 1,847 | 1,813 | 1,840 | +9 | +0.5% | 1,300 |
| 2023/01/17 | 1,848 | 1,848 | 1,827 | 1,831 | -18 | -1% | 1,000 |
| 2023/01/16 | 1,827 | 1,849 | 1,811 | 1,849 | +13 | +0.7% | 2,000 |
| 2023/01/13 | 1,825 | 1,837 | 1,820 | 1,836 | +11 | +0.6% | 2,600 |
| 2023/01/12 | 1,809 | 1,825 | 1,806 | 1,825 | +6 | +0.3% | 1,000 |
| 2023/01/11 | 1,808 | 1,825 | 1,803 | 1,819 | +1 | +0.1% | 5,100 |
| 2023/01/10 | 1,819 | 1,855 | 1,818 | 1,818 | -1 | -0.1% | 11,400 |
| 2023/01/06 | 1,825 | 1,838 | 1,802 | 1,819 | ±0 | ±0% | 3,000 |
| 2023/01/05 | 1,835 | 1,843 | 1,819 | 1,819 | -16 | -0.9% | 1,700 |
| 2023/01/04 | 1,846 | 1,846 | 1,820 | 1,835 | +25 | +1.4% | 1,900 |
| 2022/12/30 | 1,798 | 1,831 | 1,798 | 1,810 | +15 | +0.8% | 2,300 |
| 2022/12/29 | 1,782 | 1,815 | 1,782 | 1,795 | +13 | +0.7% | 5,100 |
| 2022/12/28 | 1,801 | 1,801 | 1,751 | 1,782 | -28 | -1.5% | 15,500 |
| 2022/12/27 | 1,825 | 1,825 | 1,810 | 1,810 | -12 | -0.7% | 15,900 |
| 2022/12/26 | 1,821 | 1,826 | 1,821 | 1,822 | -3 | -0.2% | 3,400 |
| 2022/12/23 | 1,861 | 1,861 | 1,825 | 1,825 | -37 | -2% | 28,000 |
| 2022/12/22 | 1,837 | 1,874 | 1,832 | 1,862 | +43 | +2.4% | 8,500 |
| 2022/12/21 | 1,865 | 1,876 | 1,819 | 1,819 | -33 | -1.8% | 8,700 |
| 2022/12/20 | 1,894 | 1,895 | 1,850 | 1,852 | -31 | -1.6% | 7,800 |
| 2022/12/19 | 1,896 | 1,899 | 1,883 | 1,883 | -13 | -0.7% | 4,700 |
| 2022/12/16 | 1,887 | 1,897 | 1,885 | 1,896 | +7 | +0.4% | 3,400 |
| 2022/12/15 | 1,896 | 1,896 | 1,889 | 1,889 | -7 | -0.4% | 6,800 |
| 2022/12/14 | 1,895 | 1,902 | 1,887 | 1,896 | -2 | -0.1% | 6,600 |
| 2022/12/13 | 1,894 | 1,912 | 1,894 | 1,898 | +4 | +0.2% | 2,800 |
| 2022/12/12 | 1,905 | 1,909 | 1,894 | 1,894 | -9 | -0.5% | 4,200 |
| 2022/12/09 | 1,903 | 1,923 | 1,900 | 1,903 | +4 | +0.2% | 3,600 |
| 2022/12/08 | 1,907 | 1,911 | 1,898 | 1,899 | -30 | -1.6% | 4,100 |
| 2022/12/07 | 1,944 | 1,949 | 1,917 | 1,929 | -7 | -0.4% | 7,700 |
| 2022/12/06 | 1,912 | 1,936 | 1,910 | 1,936 | +26 | +1.4% | 8,300 |
| 2022/12/05 | 1,937 | 1,937 | 1,905 | 1,910 | -27 | -1.4% | 3,900 |
| 2022/12/02 | 1,930 | 1,939 | 1,908 | 1,937 | +5 | +0.3% | 3,000 |
| 2022/12/01 | 1,950 | 1,950 | 1,930 | 1,932 | -14 | -0.7% | 2,600 |
| 2022/11/30 | 1,939 | 1,953 | 1,938 | 1,946 | +7 | +0.4% | 1,900 |
| 2022/11/29 | 1,951 | 1,952 | 1,939 | 1,939 | -20 | -1% | 6,800 |
| 2022/11/28 | 1,951 | 1,959 | 1,950 | 1,959 | +4 | +0.2% | 1,200 |
| 2022/11/25 | 1,950 | 1,965 | 1,940 | 1,955 | +14 | +0.7% | 9,000 |
| 2022/11/24 | 1,932 | 1,944 | 1,919 | 1,941 | +28 | +1.5% | 8,200 |
| 2022/11/22 | 1,921 | 1,925 | 1,910 | 1,913 | -18 | -0.9% | 6,900 |
| 2022/11/21 | 1,948 | 1,948 | 1,920 | 1,931 | -12 | -0.6% | 4,000 |
551～
600
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
