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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 205,300円 | +10.9% | +19.3% | 2.63% | 51.10倍 | 0.54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 |
| 日本ＣＭＫ | 36,500円 | +0.5% | -38.6% | 2.74% | 13.01倍 | 0.33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 |
| 帝通工 | 251,600円 | +1.3% | -24.8% | 3.97% | 18.23倍 | 0.85倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| Ａｂａｌａｎｃｅ | 126,600円 | +31.2% | - | 0.24% | 7.98倍 | 0.99倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 電気興 | 219,400円 | +1.3% | -21.9% | 3.65% | 32.27倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
