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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 2,844 | 2,844 | 2,792 | 2,805 | +102 | +3.8% | 2,200 |
| 2018/12/18 | 2,905 | 2,921 | 2,700 | 2,703 | -202 | -7% | 5,500 |
| 2018/12/17 | 2,999 | 2,999 | 2,895 | 2,905 | -135 | -4.4% | 1,100 |
| 2018/12/14 | 3,080 | 3,080 | 2,885 | 3,040 | -40 | -1.3% | 2,600 |
| 2018/12/13 | 3,100 | 3,100 | 3,060 | 3,080 | -65 | -2.1% | 1,100 |
| 2018/12/12 | 3,135 | 3,145 | 3,065 | 3,145 | +5 | +0.2% | 1,600 |
| 2018/12/11 | 3,105 | 3,195 | 3,075 | 3,140 | ±0 | ±0% | 1,200 |
| 2018/12/10 | 3,260 | 3,260 | 3,135 | 3,140 | -115 | -3.5% | 2,200 |
| 2018/12/07 | 3,275 | 3,345 | 3,225 | 3,255 | -15 | -0.5% | 1,200 |
| 2018/12/06 | 3,300 | 3,375 | 3,270 | 3,270 | -30 | -0.9% | 2,000 |
| 2018/12/05 | 3,290 | 3,310 | 3,280 | 3,300 | +10 | +0.3% | 1,100 |
| 2018/12/04 | 3,330 | 3,400 | 3,290 | 3,290 | -15 | -0.5% | 6,700 |
| 2018/12/03 | 3,325 | 3,325 | 3,290 | 3,305 | +50 | +1.5% | 1,900 |
| 2018/11/30 | 3,380 | 3,380 | 3,245 | 3,255 | -125 | -3.7% | 3,600 |
| 2018/11/29 | 3,430 | 3,430 | 3,365 | 3,380 | -35 | -1% | 2,100 |
| 2018/11/28 | 3,500 | 3,500 | 3,410 | 3,415 | -85 | -2.4% | 1,600 |
| 2018/11/27 | 3,505 | 3,535 | 3,500 | 3,500 | +10 | +0.3% | 1,800 |
| 2018/11/26 | 3,550 | 3,585 | 3,485 | 3,490 | -60 | -1.7% | 1,500 |
| 2018/11/22 | 3,610 | 3,630 | 3,520 | 3,550 | -65 | -1.8% | 1,800 |
| 2018/11/21 | 3,650 | 3,660 | 3,555 | 3,615 | - | - | 2,500 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 3,610 | 3,650 | 3,605 | 3,650 | +40 | +1.1% | 600 |
| 2018/11/16 | 3,630 | 3,630 | 3,600 | 3,610 | -10 | -0.3% | 1,400 |
| 2018/11/15 | 3,655 | 3,655 | 3,600 | 3,620 | +20 | +0.6% | 800 |
| 2018/11/14 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 400 |
| 2018/11/13 | 3,795 | 3,795 | 3,600 | 3,600 | ±0 | ±0% | 2,700 |
| 2018/11/12 | 3,600 | 3,605 | 3,600 | 3,600 | -10 | -0.3% | 700 |
| 2018/11/09 | 3,575 | 3,610 | 3,575 | 3,610 | +35 | +1% | 1,100 |
| 2018/11/08 | 3,630 | 3,650 | 3,575 | 3,575 | -25 | -0.7% | 1,800 |
| 2018/11/07 | 3,655 | 3,710 | 3,600 | 3,600 | -55 | -1.5% | 1,100 |
| 2018/11/06 | 3,620 | 3,655 | 3,550 | 3,655 | +35 | +1% | 500 |
| 2018/11/05 | 3,585 | 3,670 | 3,585 | 3,620 | +25 | +0.7% | 600 |
| 2018/11/02 | 3,460 | 3,595 | 3,460 | 3,595 | +135 | +3.9% | 1,300 |
| 2018/11/01 | 3,510 | 3,510 | 3,460 | 3,460 | -190 | -5.2% | 1,100 |
| 2018/10/31 | 3,715 | 3,715 | 3,620 | 3,650 | +30 | +0.8% | 1,700 |
| 2018/10/30 | 3,570 | 3,660 | 3,570 | 3,620 | -20 | -0.5% | 2,400 |
| 2018/10/29 | 3,615 | 3,640 | 3,525 | 3,640 | +25 | +0.7% | 600 |
| 2018/10/26 | 3,675 | 3,710 | 3,615 | 3,615 | -130 | -3.5% | 800 |
| 2018/10/25 | 3,775 | 3,775 | 3,730 | 3,745 | -65 | -1.7% | 1,400 |
| 2018/10/24 | 3,655 | 3,830 | 3,655 | 3,810 | +150 | +4.1% | 1,400 |
| 2018/10/23 | 3,670 | 3,670 | 3,655 | 3,660 | -80 | -2.1% | 600 |
| 2018/10/22 | 3,750 | 3,810 | 3,655 | 3,740 | -95 | -2.5% | 1,800 |
| 2018/10/19 | 3,500 | 3,835 | 3,450 | 3,835 | +210 | +5.8% | 8,700 |
| 2018/10/18 | 3,715 | 3,715 | 3,625 | 3,625 | -25 | -0.7% | 300 |
| 2018/10/17 | 3,685 | 3,710 | 3,590 | 3,650 | +60 | +1.7% | 1,300 |
| 2018/10/16 | 3,630 | 3,680 | 3,560 | 3,590 | -20 | -0.6% | 1,900 |
| 2018/10/15 | 3,545 | 3,620 | 3,545 | 3,610 | -55 | -1.5% | 500 |
| 2018/10/12 | 3,555 | 3,730 | 3,555 | 3,665 | +210 | +6.1% | 1,300 |
| 2018/10/11 | 3,820 | 3,820 | 3,455 | 3,455 | -375 | -9.8% | 4,000 |
| 2018/10/10 | 3,865 | 3,870 | 3,830 | 3,830 | -35 | -0.9% | 700 |
1551～
1600
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
