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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 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 |
| 2018/10/09 | 3,855 | 3,865 | 3,835 | 3,865 | -60 | -1.5% | 600 |
| 2018/10/05 | 3,835 | 3,925 | 3,835 | 3,925 | +100 | +2.6% | 2,100 |
| 2018/10/04 | 4,000 | 4,000 | 3,825 | 3,825 | -135 | -3.4% | 2,100 |
| 2018/10/03 | 3,995 | 4,000 | 3,960 | 3,960 | +10 | +0.3% | 1,100 |
| 2018/10/02 | 3,995 | 3,995 | 3,905 | 3,950 | -15 | -0.4% | 2,200 |
| 2018/10/01 | 3,985 | 3,985 | 3,905 | 3,965 | +80 | +2.1% | 800 |
| 2018/09/28 | 3,880 | 3,950 | 3,880 | 3,885 | +20 | +0.5% | 600 |
1601～
1650
件表示中 / 3735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 | 199,400円 | +10.9% | +19.3% | 2.71% | 49.63倍 | 0.52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 |
| サクサ | 402,000円 | -2.2% | -35.4% | 5.97% | 15.51倍 | 0.76倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 双葉電 | 58,300円 | -4.4% | - | 1.72% | 15.46倍 | 0.32倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日本ＣＭＫ | 33,500円 | +0.5% | -38.6% | 2.99% | 11.93倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| ＳＥＭＩＴＥＣ | 205,600円 | -7.7% | -28.1% | 2.29% | 9.69倍 | 0.93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
