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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 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 |
| 2018/09/27 | 4,000 | 4,000 | 3,860 | 3,865 | -135 | -3.4% | 1,800 |
| 2018/09/26 | 4,000 | 4,000 | 4,000 | 4,000 | -30 | -0.7% | 100 |
| 2018/09/25 | 4,000 | 4,030 | 3,995 | 4,030 | +30 | +0.8% | 3,900 |
| 2018/09/21 | 3,870 | 4,000 | 3,810 | 4,000 | +130 | +3.4% | 3,500 |
| 2018/09/20 | 3,935 | 3,955 | 3,810 | 3,870 | -135 | -3.4% | 2,600 |
| 2018/09/19 | 4,010 | 4,010 | 4,005 | 4,005 | -5 | -0.1% | 300 |
| 2018/09/18 | 4,000 | 4,010 | 3,930 | 4,010 | +40 | +1% | 4,800 |
| 2018/09/14 | 3,985 | 3,985 | 3,900 | 3,970 | +20 | +0.5% | 5,200 |
| 2018/09/13 | 3,855 | 3,985 | 3,800 | 3,950 | +165 | +4.4% | 1,800 |
| 2018/09/12 | 3,940 | 3,940 | 3,540 | 3,785 | -155 | -3.9% | 6,200 |
| 2018/09/11 | 3,880 | 3,970 | 3,880 | 3,940 | -10 | -0.3% | 2,000 |
| 2018/09/10 | 3,915 | 3,995 | 3,900 | 3,950 | +35 | +0.9% | 8,500 |
| 2018/09/07 | 3,995 | 3,995 | 3,915 | 3,915 | -80 | -2% | 400 |
| 2018/09/06 | 3,995 | 4,020 | 3,915 | 3,995 | -5 | -0.1% | 4,300 |
| 2018/09/05 | 3,890 | 4,000 | 3,890 | 4,000 | +105 | +2.7% | 4,300 |
| 2018/09/04 | 3,850 | 3,895 | 3,850 | 3,895 | -5 | -0.1% | 1,000 |
| 2018/09/03 | 3,880 | 3,995 | 3,835 | 3,900 | -50 | -1.3% | 3,700 |
| 2018/08/31 | 3,810 | 3,960 | 3,810 | 3,950 | +105 | +2.7% | 3,700 |
| 2018/08/30 | 3,865 | 3,935 | 3,755 | 3,845 | -20 | -0.5% | 3,100 |
| 2018/08/29 | 3,860 | 3,920 | 3,860 | 3,865 | -25 | -0.6% | 1,800 |
| 2018/08/28 | 3,920 | 3,960 | 3,865 | 3,890 | +40 | +1% | 3,500 |
| 2018/08/27 | 3,885 | 3,975 | 3,850 | 3,850 | -35 | -0.9% | 2,100 |
| 2018/08/24 | 3,965 | 3,965 | 3,825 | 3,885 | -80 | -2% | 2,000 |
| 2018/08/23 | 3,890 | 3,965 | 3,820 | 3,965 | +70 | +1.8% | 2,700 |
| 2018/08/22 | 3,875 | 3,895 | 3,875 | 3,895 | +35 | +0.9% | 500 |
| 2018/08/21 | 3,650 | 3,900 | 3,650 | 3,860 | +140 | +3.8% | 2,900 |
| 2018/08/20 | 3,625 | 3,720 | 3,625 | 3,720 | +40 | +1.1% | 1,200 |
| 2018/08/17 | 3,725 | 3,725 | 3,680 | 3,680 | - | - | 2,200 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 3,785 | 3,795 | 3,780 | 3,795 | +30 | +0.8% | 1,300 |
| 2018/08/14 | 3,760 | 3,820 | 3,650 | 3,765 | -115 | -3% | 4,400 |
| 2018/08/13 | 3,775 | 3,940 | 3,775 | 3,880 | +35 | +0.9% | 3,300 |
| 2018/08/10 | 3,900 | 3,900 | 3,845 | 3,845 | -50 | -1.3% | 7,800 |
| 2018/08/09 | 3,725 | 3,945 | 3,725 | 3,895 | +100 | +2.6% | 3,000 |
| 2018/08/08 | 3,775 | 3,795 | 3,705 | 3,795 | +15 | +0.4% | 1,700 |
| 2018/08/07 | 3,965 | 3,965 | 3,780 | 3,780 | -115 | -3% | 1,300 |
| 2018/08/06 | 3,910 | 3,910 | 3,895 | 3,895 | ±0 | ±0% | 500 |
| 2018/08/03 | 3,890 | 3,900 | 3,845 | 3,895 | +30 | +0.8% | 1,000 |
| 2018/08/02 | 3,800 | 3,865 | 3,790 | 3,865 | +80 | +2.1% | 1,600 |
| 2018/08/01 | 3,730 | 3,785 | 3,660 | 3,785 | +85 | +2.3% | 7,600 |
| 2018/07/31 | 3,665 | 3,700 | 3,620 | 3,700 | +100 | +2.8% | 6,700 |
| 2018/07/30 | 3,665 | 3,680 | 3,595 | 3,600 | ±0 | ±0% | 11,900 |
| 2018/07/27 | 3,605 | 4,000 | 3,600 | 3,600 | -75 | -2% | 19,700 |
1601～
1650
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
