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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 3,600 | 3,640 | 3,580 | 3,630 | -10 | -0.3% | 12,600 |
| 2018/05/15 | 3,665 | 3,670 | 3,625 | 3,640 | -70 | -1.9% | 6,300 |
| 2018/05/14 | 3,655 | 3,720 | 3,655 | 3,710 | +60 | +1.6% | 11,600 |
| 2018/05/11 | 4,200 | 4,230 | 3,585 | 3,650 | -550 | -13.1% | 18,800 |
| 2018/05/10 | 4,105 | 4,200 | 4,105 | 4,200 | +100 | +2.4% | 1,300 |
| 2018/05/09 | 4,205 | 4,205 | 4,095 | 4,100 | -35 | -0.8% | 1,900 |
| 2018/05/08 | 4,105 | 4,175 | 4,095 | 4,135 | +35 | +0.9% | 5,200 |
| 2018/05/07 | 4,180 | 4,190 | 4,095 | 4,100 | -50 | -1.2% | 3,600 |
| 2018/05/02 | 4,155 | 4,170 | 4,110 | 4,150 | +45 | +1.1% | 1,200 |
| 2018/05/01 | 4,230 | 4,250 | 4,045 | 4,105 | -150 | -3.5% | 3,800 |
| 2018/04/27 | 4,255 | 4,285 | 4,255 | 4,255 | ±0 | ±0% | 400 |
| 2018/04/26 | 4,115 | 4,265 | 4,090 | 4,255 | +145 | +3.5% | 4,600 |
| 2018/04/25 | 4,105 | 4,115 | 4,065 | 4,110 | +5 | +0.1% | 1,200 |
| 2018/04/24 | 4,080 | 4,145 | 4,025 | 4,105 | +25 | +0.6% | 3,300 |
| 2018/04/23 | 3,965 | 4,080 | 3,965 | 4,080 | +25 | +0.6% | 3,500 |
| 2018/04/20 | 4,155 | 4,155 | 4,000 | 4,055 | -125 | -3% | 5,500 |
| 2018/04/19 | 4,100 | 4,180 | 4,100 | 4,180 | +90 | +2.2% | 1,400 |
| 2018/04/18 | 4,055 | 4,100 | 4,055 | 4,090 | +15 | +0.4% | 1,800 |
| 2018/04/17 | 4,150 | 4,170 | 4,065 | 4,075 | -150 | -3.6% | 3,000 |
| 2018/04/16 | 4,260 | 4,260 | 4,145 | 4,225 | -25 | -0.6% | 1,500 |
| 2018/04/13 | 4,090 | 4,250 | 4,090 | 4,250 | +160 | +3.9% | 8,700 |
| 2018/04/12 | 4,155 | 4,155 | 3,975 | 4,090 | -65 | -1.6% | 4,800 |
| 2018/04/11 | 4,225 | 4,225 | 4,155 | 4,155 | +20 | +0.5% | 700 |
| 2018/04/10 | 4,210 | 4,210 | 4,095 | 4,135 | -15 | -0.4% | 9,100 |
1751～
1800
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
