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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 5,250 | 5,250 | 5,090 | 5,160 | -90 | -1.7% | 2,200 |
| 2018/02/28 | 5,200 | 5,330 | 5,200 | 5,250 | -50 | -0.9% | 7,100 |
| 2018/02/27 | 5,110 | 5,430 | 5,110 | 5,300 | +200 | +3.9% | 14,700 |
| 2018/02/26 | 5,180 | 5,200 | 5,000 | 5,100 | +20 | +0.4% | 3,900 |
| 2018/02/23 | 4,935 | 5,120 | 4,905 | 5,080 | +145 | +2.9% | 12,000 |
| 2018/02/22 | 4,945 | 4,985 | 4,860 | 4,935 | -10 | -0.2% | 2,000 |
| 2018/02/21 | 4,915 | 5,000 | 4,915 | 4,945 | -30 | -0.6% | 5,400 |
| 2018/02/20 | 4,970 | 5,040 | 4,965 | 4,975 | -45 | -0.9% | 6,000 |
| 2018/02/19 | 4,985 | 5,020 | 4,930 | 5,020 | +20 | +0.4% | 6,800 |
| 2018/02/16 | 5,150 | 5,170 | 5,000 | 5,000 | -50 | -1% | 3,500 |
| 2018/02/15 | 4,850 | 5,210 | 4,780 | 5,050 | +270 | +5.6% | 24,000 |
| 2018/02/14 | 4,850 | 4,850 | 4,670 | 4,780 | -15 | -0.3% | 7,600 |
| 2018/02/13 | 4,980 | 4,980 | 4,795 | 4,795 | -115 | -2.3% | 6,700 |
| 2018/02/09 | 4,940 | 4,940 | 4,780 | 4,910 | -100 | -2% | 11,900 |
| 2018/02/08 | 5,000 | 5,170 | 5,000 | 5,010 | +10 | +0.2% | 11,200 |
| 2018/02/07 | 5,200 | 5,250 | 4,985 | 5,000 | +20 | +0.4% | 12,100 |
| 2018/02/06 | 5,100 | 5,170 | 4,905 | 4,980 | -490 | -9% | 22,100 |
| 2018/02/05 | 5,440 | 5,510 | 5,380 | 5,470 | -170 | -3% | 17,100 |
| 2018/02/02 | 5,640 | 5,670 | 5,590 | 5,640 | ±0 | ±0% | 9,700 |
| 2018/02/01 | 5,680 | 5,750 | 5,640 | 5,640 | -70 | -1.2% | 9,200 |
| 2018/01/31 | 5,570 | 5,790 | 5,540 | 5,710 | +60 | +1.1% | 22,500 |
| 2018/01/30 | 5,760 | 5,990 | 5,640 | 5,650 | -70 | -1.2% | 40,900 |
| 2018/01/29 | 5,570 | 5,820 | 5,560 | 5,720 | +150 | +2.7% | 43,800 |
| 2018/01/26 | 6,220 | 6,380 | 5,420 | 5,570 | -600 | -9.7% | 164,000 |
| 2018/01/25 | 6,100 | 6,200 | 6,070 | 6,170 | +30 | +0.5% | 9,800 |
| 2018/01/24 | 6,150 | 6,150 | 6,070 | 6,140 | -10 | -0.2% | 8,800 |
| 2018/01/23 | 6,120 | 6,170 | 6,120 | 6,150 | ±0 | ±0% | 17,000 |
| 2018/01/22 | 6,120 | 6,180 | 6,120 | 6,150 | -10 | -0.2% | 5,900 |
| 2018/01/19 | 6,100 | 6,170 | 6,080 | 6,160 | +50 | +0.8% | 11,600 |
| 2018/01/18 | 6,200 | 6,200 | 6,060 | 6,110 | -60 | -1% | 10,200 |
| 2018/01/17 | 6,050 | 6,190 | 6,000 | 6,170 | +100 | +1.6% | 11,500 |
| 2018/01/16 | 6,120 | 6,130 | 5,980 | 6,070 | -60 | -1% | 28,500 |
| 2018/01/15 | 6,200 | 6,220 | 6,100 | 6,130 | +10 | +0.2% | 13,900 |
| 2018/01/12 | 6,090 | 6,150 | 6,060 | 6,120 | +80 | +1.3% | 24,800 |
| 2018/01/11 | 5,920 | 6,050 | 5,920 | 6,040 | +40 | +0.7% | 23,200 |
| 2018/01/10 | 6,030 | 6,030 | 5,900 | 6,000 | ±0 | ±0% | 7,000 |
| 2018/01/09 | 6,000 | 6,010 | 5,960 | 6,000 | +20 | +0.3% | 7,000 |
| 2018/01/05 | 5,940 | 5,990 | 5,910 | 5,980 | +80 | +1.4% | 13,200 |
| 2018/01/04 | 5,870 | 5,900 | 5,820 | 5,900 | +100 | +1.7% | 8,600 |
| 2017/12/29 | 5,850 | 5,900 | 5,800 | 5,800 | +30 | +0.5% | 3,500 |
| 2017/12/28 | 5,770 | 5,890 | 5,650 | 5,770 | ±0 | ±0% | 15,600 |
| 2017/12/27 | 5,580 | 5,770 | 5,580 | 5,770 | +190 | +3.4% | 17,200 |
| 2017/12/26 | 5,630 | 5,630 | 5,550 | 5,580 | -50 | -0.9% | 2,300 |
| 2017/12/25 | 5,640 | 5,640 | 5,540 | 5,630 | +60 | +1.1% | 11,400 |
| 2017/12/22 | 5,550 | 5,600 | 5,500 | 5,570 | +10 | +0.2% | 6,600 |
| 2017/12/21 | 5,660 | 5,660 | 5,560 | 5,560 | -80 | -1.4% | 3,700 |
| 2017/12/20 | 5,520 | 5,670 | 5,500 | 5,640 | +150 | +2.7% | 18,400 |
| 2017/12/19 | 5,480 | 5,520 | 5,480 | 5,490 | +10 | +0.2% | 3,200 |
| 2017/12/18 | 5,480 | 5,530 | 5,400 | 5,480 | ±0 | ±0% | 14,600 |
| 2017/12/15 | 5,500 | 5,510 | 5,360 | 5,480 | -20 | -0.4% | 20,100 |
1751～
1800
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
