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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,996 | 2,005 | 1,992 | 1,993 | -7 | -0.4% | 13,000 |
| 2025/02/17 | 2,010 | 2,020 | 1,995 | 2,000 | -8 | -0.4% | 9,200 |
| 2025/02/14 | 2,027 | 2,027 | 2,000 | 2,008 | -15 | -0.7% | 6,200 |
| 2025/02/13 | 2,016 | 2,044 | 2,015 | 2,023 | +31 | +1.6% | 8,300 |
| 2025/02/12 | 2,041 | 2,041 | 1,989 | 1,992 | -18 | -0.9% | 19,500 |
| 2025/02/10 | 1,997 | 2,025 | 1,990 | 2,010 | +17 | +0.9% | 9,100 |
| 2025/02/07 | 2,022 | 2,022 | 1,993 | 1,993 | -11 | -0.5% | 15,100 |
| 2025/02/06 | 1,995 | 2,043 | 1,960 | 2,004 | +1 | ±0% | 21,100 |
| 2025/02/05 | 2,100 | 2,121 | 2,002 | 2,003 | -81 | -3.9% | 62,700 |
| 2025/02/04 | 2,058 | 2,087 | 2,048 | 2,084 | +46 | +2.3% | 19,000 |
| 2025/02/03 | 2,102 | 2,102 | 2,037 | 2,038 | -84 | -4% | 23,900 |
| 2025/01/31 | 2,087 | 2,122 | 2,077 | 2,122 | +22 | +1% | 18,000 |
| 2025/01/30 | 2,127 | 2,127 | 2,100 | 2,100 | -27 | -1.3% | 16,000 |
| 2025/01/29 | 2,075 | 2,141 | 2,070 | 2,127 | +50 | +2.4% | 28,400 |
| 2025/01/28 | 2,058 | 2,120 | 2,052 | 2,077 | -6 | -0.3% | 22,100 |
| 2025/01/27 | 2,132 | 2,132 | 2,074 | 2,083 | -47 | -2.2% | 31,900 |
| 2025/01/24 | 2,187 | 2,187 | 2,121 | 2,130 | -107 | -4.8% | 59,000 |
| 2025/01/23 | 2,195 | 2,378 | 2,195 | 2,237 | +137 | +6.5% | 148,200 |
| 2025/01/22 | 2,024 | 2,105 | 2,024 | 2,100 | +97 | +4.8% | 37,800 |
| 2025/01/21 | 2,033 | 2,033 | 1,981 | 2,003 | -25 | -1.2% | 15,000 |
| 2025/01/20 | 1,978 | 2,028 | 1,978 | 2,028 | +50 | +2.5% | 5,200 |
| 2025/01/17 | 1,980 | 1,994 | 1,955 | 1,978 | +13 | +0.7% | 5,400 |
| 2025/01/16 | 1,979 | 1,999 | 1,960 | 1,965 | -14 | -0.7% | 5,100 |
| 2025/01/15 | 1,995 | 2,025 | 1,976 | 1,979 | -16 | -0.8% | 10,500 |
| 2025/01/14 | 2,048 | 2,050 | 1,992 | 1,995 | -35 | -1.7% | 14,000 |
| 2025/01/10 | 2,051 | 2,062 | 2,000 | 2,030 | -8 | -0.4% | 7,900 |
| 2025/01/09 | 2,125 | 2,125 | 2,038 | 2,038 | -81 | -3.8% | 13,900 |
| 2025/01/08 | 2,083 | 2,121 | 2,033 | 2,119 | +65 | +3.2% | 16,700 |
| 2025/01/07 | 2,012 | 2,073 | 2,010 | 2,054 | +48 | +2.4% | 18,000 |
| 2025/01/06 | 2,023 | 2,023 | 1,989 | 2,006 | -17 | -0.8% | 10,600 |
| 2024/12/30 | 1,986 | 2,023 | 1,972 | 2,023 | +51 | +2.6% | 12,400 |
| 2024/12/27 | 1,940 | 1,990 | 1,939 | 1,972 | +32 | +1.6% | 16,300 |
| 2024/12/26 | 1,922 | 1,952 | 1,921 | 1,940 | +18 | +0.9% | 24,300 |
| 2024/12/25 | 1,964 | 1,964 | 1,878 | 1,922 | -27 | -1.4% | 19,200 |
| 2024/12/24 | 1,949 | 1,960 | 1,930 | 1,949 | ±0 | ±0% | 19,600 |
| 2024/12/23 | 1,924 | 1,949 | 1,910 | 1,949 | +49 | +2.6% | 12,300 |
| 2024/12/20 | 1,900 | 1,915 | 1,885 | 1,900 | +19 | +1% | 12,400 |
| 2024/12/19 | 1,880 | 1,920 | 1,877 | 1,881 | -38 | -2% | 12,300 |
| 2024/12/18 | 1,896 | 1,929 | 1,888 | 1,919 | +23 | +1.2% | 14,100 |
| 2024/12/17 | 1,927 | 1,927 | 1,882 | 1,896 | -12 | -0.6% | 13,700 |
| 2024/12/16 | 1,920 | 1,944 | 1,904 | 1,908 | -12 | -0.6% | 7,700 |
| 2024/12/13 | 1,930 | 1,942 | 1,905 | 1,920 | -13 | -0.7% | 11,300 |
| 2024/12/12 | 1,940 | 1,948 | 1,915 | 1,933 | +17 | +0.9% | 9,200 |
| 2024/12/11 | 1,969 | 1,969 | 1,904 | 1,916 | -53 | -2.7% | 22,100 |
| 2024/12/10 | 1,981 | 1,990 | 1,968 | 1,969 | -1 | -0.1% | 15,100 |
| 2024/12/09 | 1,998 | 1,998 | 1,967 | 1,970 | -26 | -1.3% | 16,200 |
| 2024/12/06 | 2,039 | 2,039 | 1,985 | 1,996 | -37 | -1.8% | 28,100 |
| 2024/12/05 | 2,020 | 2,050 | 2,006 | 2,033 | +13 | +0.6% | 11,800 |
| 2024/12/04 | 2,010 | 2,051 | 2,003 | 2,020 | +20 | +1% | 16,400 |
| 2024/12/03 | 2,019 | 2,038 | 1,992 | 2,000 | -14 | -0.7% | 17,000 |
51～
100
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
