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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,845 | 1,863 | 1,845 | 1,863 | +20 | +1.1% | 2,500 |
| 2022/06/22 | 1,856 | 1,865 | 1,838 | 1,843 | -10 | -0.5% | 4,600 |
| 2022/06/21 | 1,852 | 1,868 | 1,848 | 1,853 | +3 | +0.2% | 5,000 |
| 2022/06/20 | 1,872 | 1,873 | 1,843 | 1,850 | -21 | -1.1% | 12,600 |
| 2022/06/17 | 1,900 | 1,900 | 1,858 | 1,871 | -30 | -1.6% | 16,400 |
| 2022/06/16 | 1,921 | 1,951 | 1,901 | 1,901 | -14 | -0.7% | 7,600 |
| 2022/06/15 | 1,920 | 1,921 | 1,903 | 1,915 | -4 | -0.2% | 4,400 |
| 2022/06/14 | 1,918 | 1,934 | 1,915 | 1,919 | -17 | -0.9% | 10,400 |
| 2022/06/13 | 1,931 | 1,937 | 1,918 | 1,936 | -17 | -0.9% | 5,000 |
| 2022/06/10 | 1,970 | 1,970 | 1,953 | 1,953 | -17 | -0.9% | 6,500 |
| 2022/06/09 | 1,968 | 1,985 | 1,956 | 1,970 | +20 | +1% | 6,200 |
| 2022/06/08 | 1,950 | 1,968 | 1,950 | 1,950 | +2 | +0.1% | 4,000 |
| 2022/06/07 | 1,952 | 1,961 | 1,948 | 1,948 | -4 | -0.2% | 3,100 |
| 2022/06/06 | 1,929 | 1,952 | 1,915 | 1,952 | +37 | +1.9% | 7,300 |
| 2022/06/03 | 1,925 | 1,943 | 1,915 | 1,915 | +1 | +0.1% | 1,800 |
| 2022/06/02 | 1,952 | 1,952 | 1,913 | 1,914 | -21 | -1.1% | 7,100 |
| 2022/06/01 | 1,921 | 1,946 | 1,921 | 1,935 | +12 | +0.6% | 4,200 |
| 2022/05/31 | 1,915 | 1,938 | 1,915 | 1,923 | +8 | +0.4% | 9,800 |
| 2022/05/30 | 1,920 | 1,925 | 1,904 | 1,915 | +21 | +1.1% | 7,600 |
| 2022/05/27 | 1,898 | 1,911 | 1,887 | 1,894 | -4 | -0.2% | 5,100 |
| 2022/05/26 | 1,890 | 1,900 | 1,890 | 1,898 | +8 | +0.4% | 3,900 |
| 2022/05/25 | 1,896 | 1,900 | 1,885 | 1,890 | -16 | -0.8% | 8,400 |
| 2022/05/24 | 1,906 | 1,914 | 1,900 | 1,906 | +2 | +0.1% | 3,400 |
| 2022/05/23 | 1,910 | 1,927 | 1,885 | 1,904 | -11 | -0.6% | 17,100 |
| 2022/05/20 | 1,907 | 1,925 | 1,907 | 1,915 | +8 | +0.4% | 2,000 |
| 2022/05/19 | 1,913 | 1,926 | 1,885 | 1,907 | -16 | -0.8% | 7,900 |
| 2022/05/18 | 1,927 | 1,927 | 1,910 | 1,923 | +14 | +0.7% | 1,700 |
| 2022/05/17 | 1,914 | 1,923 | 1,901 | 1,909 | -7 | -0.4% | 6,000 |
| 2022/05/16 | 1,914 | 1,937 | 1,912 | 1,916 | +1 | +0.1% | 4,800 |
| 2022/05/13 | 1,911 | 1,959 | 1,908 | 1,915 | +2 | +0.1% | 16,400 |
| 2022/05/12 | 1,962 | 1,962 | 1,910 | 1,913 | -69 | -3.5% | 40,200 |
| 2022/05/11 | 1,986 | 2,056 | 1,957 | 1,982 | -3 | -0.2% | 42,100 |
| 2022/05/10 | 2,011 | 2,011 | 1,970 | 1,985 | -26 | -1.3% | 27,100 |
| 2022/05/09 | 2,002 | 2,019 | 1,995 | 2,011 | -1 | ±0% | 11,600 |
| 2022/05/06 | 2,003 | 2,022 | 1,999 | 2,012 | +7 | +0.3% | 6,600 |
| 2022/05/02 | 2,004 | 2,023 | 2,004 | 2,005 | -10 | -0.5% | 7,700 |
| 2022/04/28 | 2,002 | 2,031 | 2,002 | 2,015 | +7 | +0.3% | 2,900 |
| 2022/04/27 | 2,003 | 2,017 | 1,994 | 2,008 | -17 | -0.8% | 7,500 |
| 2022/04/26 | 2,037 | 2,037 | 2,015 | 2,025 | +7 | +0.3% | 2,900 |
| 2022/04/25 | 2,032 | 2,043 | 2,018 | 2,018 | -58 | -2.8% | 5,300 |
| 2022/04/22 | 2,067 | 2,081 | 2,034 | 2,076 | +8 | +0.4% | 6,100 |
| 2022/04/21 | 2,044 | 2,074 | 2,044 | 2,068 | +7 | +0.3% | 5,400 |
| 2022/04/20 | 2,059 | 2,063 | 2,015 | 2,061 | +3 | +0.1% | 7,400 |
| 2022/04/19 | 2,038 | 2,061 | 2,038 | 2,058 | +21 | +1% | 3,200 |
| 2022/04/18 | 2,049 | 2,049 | 2,010 | 2,037 | -12 | -0.6% | 9,000 |
| 2022/04/15 | 2,045 | 2,054 | 2,031 | 2,049 | -2 | -0.1% | 6,300 |
| 2022/04/14 | 2,027 | 2,055 | 2,021 | 2,051 | +24 | +1.2% | 9,600 |
| 2022/04/13 | 2,010 | 2,028 | 2,001 | 2,027 | +19 | +0.9% | 4,800 |
| 2022/04/12 | 2,018 | 2,029 | 2,000 | 2,008 | -10 | -0.5% | 5,100 |
| 2022/04/11 | 2,016 | 2,028 | 2,000 | 2,018 | +2 | +0.1% | 7,200 |
701～
750
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
