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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,134 | 2,196 | 2,134 | 2,158 | +24 | +1.1% | 9,300 |
2023/12/14 | 2,194 | 2,247 | 2,134 | 2,134 | -52 | -2.4% | 25,000 |
2023/12/13 | 2,115 | 2,211 | 2,115 | 2,186 | +75 | +3.6% | 21,200 |
2023/12/12 | 2,152 | 2,160 | 2,107 | 2,111 | -14 | -0.7% | 16,700 |
2023/12/11 | 2,095 | 2,182 | 2,095 | 2,125 | +42 | +2% | 26,800 |
2023/12/08 | 2,220 | 2,220 | 2,081 | 2,083 | -137 | -6.2% | 61,400 |
2023/12/07 | 2,242 | 2,260 | 2,196 | 2,220 | -42 | -1.9% | 31,600 |
2023/12/06 | 2,235 | 2,340 | 2,231 | 2,262 | +41 | +1.8% | 61,100 |
2023/12/05 | 2,213 | 2,270 | 2,158 | 2,221 | +13 | +0.6% | 90,200 |
2023/12/04 | 2,211 | 2,250 | 2,116 | 2,208 | +9 | +0.4% | 48,300 |
2023/12/01 | 2,099 | 2,332 | 2,094 | 2,199 | +130 | +6.3% | 141,600 |
2023/11/30 | 2,012 | 2,078 | 2,000 | 2,069 | +85 | +4.3% | 34,100 |
2023/11/29 | 2,002 | 2,005 | 1,955 | 1,984 | -20 | -1% | 19,000 |
2023/11/28 | 2,033 | 2,033 | 2,000 | 2,004 | ±0 | ±0% | 22,600 |
2023/11/27 | 2,059 | 2,059 | 1,999 | 2,004 | +3 | +0.1% | 56,700 |
2023/11/24 | 1,939 | 2,039 | 1,927 | 2,001 | +100 | +5.3% | 50,600 |
2023/11/22 | 1,874 | 1,935 | 1,874 | 1,901 | +37 | +2% | 27,500 |
2023/11/21 | 1,855 | 1,868 | 1,851 | 1,864 | +9 | +0.5% | 5,600 |
2023/11/20 | 1,856 | 1,884 | 1,851 | 1,855 | +8 | +0.4% | 12,300 |
2023/11/17 | 1,810 | 1,850 | 1,810 | 1,847 | +29 | +1.6% | 13,800 |
2023/11/16 | 1,810 | 1,830 | 1,810 | 1,818 | +6 | +0.3% | 4,700 |
2023/11/15 | 1,807 | 1,814 | 1,795 | 1,812 | +1 | +0.1% | 13,200 |
2023/11/14 | 1,790 | 1,811 | 1,781 | 1,811 | +19 | +1.1% | 4,500 |
2023/11/13 | 1,848 | 1,848 | 1,777 | 1,792 | -26 | -1.4% | 44,200 |
2023/11/10 | 1,806 | 1,833 | 1,800 | 1,818 | +20 | +1.1% | 16,000 |
2023/11/09 | 1,785 | 1,803 | 1,780 | 1,798 | +13 | +0.7% | 4,700 |
2023/11/08 | 1,805 | 1,805 | 1,773 | 1,785 | -7 | -0.4% | 7,000 |
2023/11/07 | 1,801 | 1,802 | 1,792 | 1,792 | -14 | -0.8% | 4,200 |
2023/11/06 | 1,797 | 1,818 | 1,795 | 1,806 | +37 | +2.1% | 10,700 |
2023/11/02 | 1,779 | 1,793 | 1,769 | 1,769 | -11 | -0.6% | 3,800 |
2023/11/01 | 1,790 | 1,798 | 1,777 | 1,780 | +6 | +0.3% | 4,300 |
2023/10/31 | 1,784 | 1,799 | 1,756 | 1,774 | +4 | +0.2% | 5,800 |
2023/10/30 | 1,788 | 1,790 | 1,753 | 1,770 | -23 | -1.3% | 8,600 |
2023/10/27 | 1,821 | 1,831 | 1,791 | 1,793 | -28 | -1.5% | 23,000 |
2023/10/26 | 1,865 | 1,866 | 1,821 | 1,821 | -42 | -2.3% | 6,200 |
2023/10/25 | 1,835 | 1,947 | 1,813 | 1,863 | +42 | +2.3% | 26,400 |
2023/10/24 | 1,830 | 1,830 | 1,808 | 1,821 | -10 | -0.5% | 3,900 |
2023/10/23 | 1,827 | 1,850 | 1,827 | 1,831 | +7 | +0.4% | 2,300 |
2023/10/20 | 1,815 | 1,844 | 1,815 | 1,824 | -31 | -1.7% | 1,600 |
2023/10/19 | 1,807 | 1,860 | 1,807 | 1,855 | +41 | +2.3% | 7,600 |
2023/10/18 | 1,820 | 1,822 | 1,789 | 1,814 | -6 | -0.3% | 3,400 |
2023/10/17 | 1,821 | 1,821 | 1,797 | 1,820 | +27 | +1.5% | 500 |
2023/10/16 | 1,818 | 1,827 | 1,781 | 1,793 | -23 | -1.3% | 8,400 |
2023/10/13 | 1,828 | 1,828 | 1,816 | 1,816 | -12 | -0.7% | 1,700 |
2023/10/12 | 1,822 | 1,828 | 1,790 | 1,828 | -2 | -0.1% | 7,100 |
2023/10/11 | 1,828 | 1,830 | 1,820 | 1,830 | -7 | -0.4% | 3,400 |
2023/10/10 | 1,810 | 1,837 | 1,810 | 1,837 | +27 | +1.5% | 4,500 |
2023/10/06 | 1,806 | 1,822 | 1,806 | 1,810 | -19 | -1% | 900 |
2023/10/05 | 1,788 | 1,829 | 1,788 | 1,829 | +43 | +2.4% | 1,700 |
2023/10/04 | 1,801 | 1,841 | 1,786 | 1,786 | -27 | -1.5% | 12,800 |
101~
150
件表示中 / 3457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 | 280,000円 | +7.5% | - | 1.93% | 43.55倍 | 0.72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 |
日ケミコン | 156,500円 | +1.5% | +26.4% | 0.00% | 4.52倍 | 0.88倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
東光高岳 | 213,200円 | -2.2% | -47.6% | 2.35% | 13.68倍 | 0.59倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
フォスタ電 | 134,800円 | +6.2% | +16.1% | 2.97% | 10.00倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
京三製 | 55,600円 | +19.1% | +84.1% | 3.60% | 7.92倍 | 0.70倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム