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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,700 | 3,700 | 3,675 | 3,675 | +40 | +1.1% | 500 |
| 2018/07/25 | 3,635 | 3,650 | 3,635 | 3,635 | +35 | +1% | 800 |
| 2018/07/24 | 3,605 | 3,605 | 3,575 | 3,600 | +30 | +0.8% | 2,400 |
| 2018/07/23 | 3,575 | 3,575 | 3,500 | 3,570 | +30 | +0.8% | 2,400 |
| 2018/07/20 | 3,650 | 3,650 | 3,515 | 3,540 | -75 | -2.1% | 2,400 |
| 2018/07/19 | 3,615 | 3,615 | 3,615 | 3,615 | +5 | +0.1% | 100 |
| 2018/07/18 | 3,560 | 3,650 | 3,560 | 3,610 | +80 | +2.3% | 1,300 |
| 2018/07/17 | 3,530 | 3,530 | 3,530 | 3,530 | +30 | +0.9% | 600 |
| 2018/07/13 | 3,500 | 3,515 | 3,485 | 3,500 | -70 | -2% | 1,200 |
| 2018/07/12 | 3,570 | 3,575 | 3,515 | 3,570 | +80 | +2.3% | 900 |
| 2018/07/11 | 3,475 | 3,555 | 3,475 | 3,490 | +15 | +0.4% | 2,700 |
| 2018/07/10 | 3,455 | 3,490 | 3,455 | 3,475 | +30 | +0.9% | 900 |
| 2018/07/09 | 3,350 | 3,480 | 3,350 | 3,445 | +65 | +1.9% | 1,000 |
| 2018/07/06 | 3,355 | 3,390 | 3,355 | 3,380 | -10 | -0.3% | 2,200 |
| 2018/07/05 | 3,505 | 3,505 | 3,380 | 3,390 | -175 | -4.9% | 1,300 |
| 2018/07/04 | 3,630 | 3,630 | 3,505 | 3,565 | -65 | -1.8% | 1,000 |
| 2018/07/03 | 3,580 | 3,630 | 3,500 | 3,630 | -15 | -0.4% | 1,400 |
| 2018/07/02 | 3,610 | 3,655 | 3,465 | 3,645 | +60 | +1.7% | 3,300 |
| 2018/06/29 | 3,645 | 3,645 | 3,585 | 3,585 | -55 | -1.5% | 2,000 |
| 2018/06/28 | 3,565 | 3,640 | 3,420 | 3,640 | +110 | +3.1% | 2,300 |
| 2018/06/27 | 3,455 | 3,580 | 3,455 | 3,530 | +105 | +3.1% | 4,600 |
| 2018/06/26 | 3,400 | 3,495 | 3,345 | 3,425 | +25 | +0.7% | 5,300 |
| 2018/06/25 | 3,470 | 3,505 | 3,400 | 3,400 | -70 | -2% | 4,900 |
| 2018/06/22 | 3,585 | 3,585 | 3,400 | 3,470 | -115 | -3.2% | 6,400 |
| 2018/06/21 | 3,510 | 3,615 | 3,510 | 3,585 | +70 | +2% | 3,000 |
| 2018/06/20 | 3,515 | 3,580 | 3,410 | 3,515 | -85 | -2.4% | 9,000 |
| 2018/06/19 | 3,635 | 3,705 | 3,595 | 3,600 | ±0 | ±0% | 9,600 |
| 2018/06/18 | 3,715 | 3,715 | 3,505 | 3,600 | -40 | -1.1% | 7,600 |
| 2018/06/15 | 3,785 | 3,820 | 3,640 | 3,640 | -100 | -2.7% | 7,600 |
| 2018/06/14 | 3,785 | 3,820 | 3,730 | 3,740 | -45 | -1.2% | 1,700 |
| 2018/06/13 | 3,845 | 3,845 | 3,695 | 3,785 | +10 | +0.3% | 6,700 |
| 2018/06/12 | 3,785 | 3,800 | 3,655 | 3,775 | -10 | -0.3% | 6,300 |
| 2018/06/11 | 3,820 | 3,820 | 3,785 | 3,785 | +35 | +0.9% | 3,400 |
| 2018/06/08 | 3,825 | 3,825 | 3,625 | 3,750 | -5 | -0.1% | 5,900 |
| 2018/06/07 | 3,820 | 3,825 | 3,755 | 3,755 | +5 | +0.1% | 1,000 |
| 2018/06/06 | 3,700 | 3,750 | 3,650 | 3,750 | -20 | -0.5% | 9,700 |
| 2018/06/05 | 3,900 | 3,955 | 3,770 | 3,770 | -110 | -2.8% | 7,200 |
| 2018/06/04 | 3,665 | 3,880 | 3,665 | 3,880 | +220 | +6% | 8,000 |
| 2018/06/01 | 3,485 | 3,660 | 3,485 | 3,660 | +65 | +1.8% | 10,500 |
| 2018/05/31 | 3,450 | 3,595 | 3,450 | 3,595 | +150 | +4.4% | 8,600 |
| 2018/05/30 | 3,470 | 3,470 | 3,325 | 3,445 | +15 | +0.4% | 7,200 |
| 2018/05/29 | 3,490 | 3,490 | 3,430 | 3,430 | -50 | -1.4% | 900 |
| 2018/05/28 | 3,445 | 3,480 | 3,440 | 3,480 | +40 | +1.2% | 1,600 |
| 2018/05/25 | 3,500 | 3,555 | 3,410 | 3,440 | -90 | -2.5% | 5,500 |
| 2018/05/24 | 3,575 | 3,575 | 3,505 | 3,530 | -50 | -1.4% | 2,100 |
| 2018/05/23 | 3,570 | 3,580 | 3,510 | 3,580 | +25 | +0.7% | 7,900 |
| 2018/05/22 | 3,565 | 3,570 | 3,530 | 3,555 | +25 | +0.7% | 5,400 |
| 2018/05/21 | 3,600 | 3,600 | 3,525 | 3,530 | -70 | -1.9% | 6,700 |
| 2018/05/18 | 3,625 | 3,625 | 3,580 | 3,600 | -20 | -0.6% | 6,800 |
| 2018/05/17 | 3,660 | 3,660 | 3,600 | 3,620 | -10 | -0.3% | 6,400 |
1651～
1700
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
