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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,918 | 1,949 | 1,918 | 1,943 | +25 | +1.3% | 8,000 |
| 2022/11/17 | 1,899 | 1,918 | 1,895 | 1,918 | +21 | +1.1% | 8,700 |
| 2022/11/16 | 1,889 | 1,897 | 1,875 | 1,897 | +15 | +0.8% | 8,000 |
| 2022/11/15 | 1,869 | 1,882 | 1,869 | 1,882 | +13 | +0.7% | 2,300 |
| 2022/11/14 | 1,871 | 1,881 | 1,869 | 1,869 | +3 | +0.2% | 4,600 |
| 2022/11/11 | 1,881 | 1,892 | 1,866 | 1,866 | -24 | -1.3% | 25,500 |
| 2022/11/10 | 1,885 | 1,890 | 1,885 | 1,890 | +5 | +0.3% | 3,400 |
| 2022/11/09 | 1,885 | 1,892 | 1,885 | 1,885 | -3 | -0.2% | 3,700 |
| 2022/11/08 | 1,887 | 1,898 | 1,887 | 1,888 | +1 | +0.1% | 5,300 |
| 2022/11/07 | 1,900 | 1,900 | 1,886 | 1,887 | -5 | -0.3% | 2,400 |
| 2022/11/04 | 1,898 | 1,904 | 1,886 | 1,892 | +5 | +0.3% | 8,600 |
| 2022/11/02 | 1,882 | 1,903 | 1,878 | 1,887 | -3 | -0.2% | 6,600 |
| 2022/11/01 | 1,920 | 1,920 | 1,887 | 1,890 | -36 | -1.9% | 12,100 |
| 2022/10/31 | 1,936 | 1,943 | 1,920 | 1,926 | -5 | -0.3% | 7,400 |
| 2022/10/28 | 1,983 | 2,022 | 1,925 | 1,931 | -72 | -3.6% | 15,500 |
| 2022/10/27 | 1,992 | 2,004 | 1,969 | 2,003 | +27 | +1.4% | 3,700 |
| 2022/10/26 | 1,998 | 1,998 | 1,976 | 1,976 | -23 | -1.2% | 500 |
| 2022/10/25 | 1,969 | 1,999 | 1,969 | 1,999 | +29 | +1.5% | 1,000 |
| 2022/10/24 | 2,000 | 2,003 | 1,970 | 1,970 | -26 | -1.3% | 4,700 |
| 2022/10/21 | 2,000 | 2,002 | 1,990 | 1,996 | -4 | -0.2% | 2,600 |
| 2022/10/20 | 1,980 | 2,000 | 1,969 | 2,000 | ±0 | ±0% | 1,600 |
| 2022/10/19 | 1,999 | 2,000 | 1,986 | 2,000 | +10 | +0.5% | 1,700 |
| 2022/10/18 | 1,995 | 1,995 | 1,973 | 1,990 | -5 | -0.3% | 8,000 |
| 2022/10/17 | 1,976 | 2,001 | 1,960 | 1,995 | +19 | +1% | 10,000 |
| 2022/10/14 | 1,945 | 1,977 | 1,945 | 1,976 | +35 | +1.8% | 2,800 |
| 2022/10/13 | 1,958 | 1,958 | 1,929 | 1,941 | -1 | -0.1% | 12,100 |
| 2022/10/12 | 1,954 | 1,954 | 1,934 | 1,942 | -17 | -0.9% | 400 |
| 2022/10/11 | 1,985 | 1,985 | 1,934 | 1,959 | -61 | -3% | 10,100 |
| 2022/10/07 | 1,984 | 2,028 | 1,965 | 2,020 | +36 | +1.8% | 10,400 |
| 2022/10/06 | 1,970 | 1,984 | 1,960 | 1,984 | -21 | -1% | 7,700 |
| 2022/10/05 | 1,900 | 2,050 | 1,899 | 2,005 | +101 | +5.3% | 21,800 |
| 2022/10/04 | 1,898 | 1,909 | 1,891 | 1,904 | +6 | +0.3% | 2,300 |
| 2022/10/03 | 1,873 | 1,898 | 1,869 | 1,898 | +3 | +0.2% | 2,100 |
| 2022/09/30 | 1,891 | 1,895 | 1,864 | 1,895 | -6 | -0.3% | 8,000 |
| 2022/09/29 | 1,891 | 1,918 | 1,890 | 1,901 | -10 | -0.5% | 4,700 |
| 2022/09/28 | 1,952 | 1,952 | 1,906 | 1,911 | -41 | -2.1% | 5,600 |
| 2022/09/27 | 1,950 | 1,952 | 1,921 | 1,952 | +37 | +1.9% | 10,000 |
| 2022/09/26 | 1,950 | 1,950 | 1,915 | 1,915 | -41 | -2.1% | 4,900 |
| 2022/09/22 | 1,951 | 1,964 | 1,904 | 1,956 | -13 | -0.7% | 5,400 |
| 2022/09/21 | 1,965 | 1,974 | 1,941 | 1,969 | -10 | -0.5% | 2,700 |
| 2022/09/20 | 1,962 | 1,985 | 1,956 | 1,979 | +19 | +1% | 2,700 |
| 2022/09/16 | 1,977 | 1,985 | 1,959 | 1,960 | -17 | -0.9% | 3,000 |
| 2022/09/15 | 1,987 | 1,998 | 1,977 | 1,977 | -27 | -1.3% | 4,000 |
| 2022/09/14 | 1,980 | 2,008 | 1,980 | 2,004 | +5 | +0.3% | 5,400 |
| 2022/09/13 | 2,014 | 2,014 | 1,977 | 1,999 | -16 | -0.8% | 4,500 |
| 2022/09/12 | 2,015 | 2,015 | 2,015 | 2,015 | -1 | ±0% | 200 |
| 2022/09/09 | 2,010 | 2,022 | 1,990 | 2,016 | +6 | +0.3% | 4,900 |
| 2022/09/08 | 1,982 | 2,010 | 1,959 | 2,010 | +51 | +2.6% | 6,800 |
| 2022/09/07 | 2,023 | 2,027 | 1,896 | 1,959 | -78 | -3.8% | 53,400 |
| 2022/09/06 | 1,973 | 2,060 | 1,970 | 2,037 | +59 | +3% | 7,100 |
601～
650
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
