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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 2018/04/09 | 4,385 | 4,385 | 4,065 | 4,150 | -305 | -6.8% | 10,800 |
| 2018/04/06 | 4,415 | 4,490 | 4,350 | 4,455 | +40 | +0.9% | 9,400 |
| 2018/04/05 | 4,350 | 4,470 | 4,350 | 4,415 | -5 | -0.1% | 6,400 |
| 2018/04/04 | 4,310 | 4,440 | 4,305 | 4,420 | +110 | +2.6% | 8,900 |
| 2018/04/03 | 4,285 | 4,400 | 4,285 | 4,310 | -115 | -2.6% | 3,100 |
| 2018/04/02 | 4,265 | 4,460 | 4,150 | 4,425 | +325 | +7.9% | 13,400 |
| 2018/03/30 | 3,810 | 4,270 | 3,810 | 4,100 | +365 | +9.8% | 12,500 |
| 2018/03/29 | 3,900 | 3,910 | 3,675 | 3,735 | -165 | -4.2% | 19,900 |
| 2018/03/28 | 3,980 | 3,980 | 3,755 | 3,900 | -140 | -3.5% | 13,300 |
| 2018/03/27 | 4,035 | 4,100 | 4,005 | 4,040 | +55 | +1.4% | 5,500 |
| 2018/03/26 | 4,025 | 4,055 | 3,930 | 3,985 | -55 | -1.4% | 7,200 |
| 2018/03/23 | 4,270 | 4,375 | 4,025 | 4,040 | -510 | -11.2% | 17,200 |
| 2018/03/22 | 4,625 | 4,655 | 4,420 | 4,550 | -145 | -3.1% | 12,600 |
| 2018/03/20 | 4,580 | 4,705 | 4,555 | 4,695 | +100 | +2.2% | 7,800 |
| 2018/03/19 | 4,740 | 4,740 | 4,595 | 4,595 | -145 | -3.1% | 7,900 |
| 2018/03/16 | 4,660 | 4,775 | 4,610 | 4,740 | +80 | +1.7% | 4,700 |
| 2018/03/15 | 4,770 | 4,820 | 4,595 | 4,660 | -110 | -2.3% | 10,900 |
| 2018/03/14 | 4,805 | 4,820 | 4,770 | 4,770 | -35 | -0.7% | 800 |
| 2018/03/13 | 4,785 | 4,835 | 4,770 | 4,805 | -20 | -0.4% | 4,100 |
| 2018/03/12 | 4,935 | 4,985 | 4,780 | 4,825 | -110 | -2.2% | 7,300 |
| 2018/03/09 | 4,850 | 4,945 | 4,820 | 4,935 | +115 | +2.4% | 2,800 |
| 2018/03/08 | 4,815 | 4,840 | 4,790 | 4,820 | -20 | -0.4% | 4,800 |
| 2018/03/07 | 4,905 | 4,960 | 4,830 | 4,840 | -90 | -1.8% | 1,400 |
| 2018/03/06 | 4,890 | 5,100 | 4,870 | 4,930 | +70 | +1.4% | 7,800 |
| 2018/03/05 | 5,040 | 5,110 | 4,830 | 4,860 | -180 | -3.6% | 8,800 |
| 2018/03/02 | 5,160 | 5,160 | 4,900 | 5,040 | -120 | -2.3% | 11,300 |
| 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 |
1751～
1800
件表示中 / 3735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 | 199,400円 | +10.9% | +19.3% | 2.71% | 49.63倍 | 0.52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 |
| サクサ | 402,000円 | -2.2% | -35.4% | 5.97% | 15.51倍 | 0.76倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 双葉電 | 58,300円 | -4.4% | - | 1.72% | 15.46倍 | 0.32倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日本ＣＭＫ | 33,500円 | +0.5% | -38.6% | 2.99% | 11.93倍 | 0.30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 |
| ＳＥＭＩＴＥＣ | 205,600円 | -7.7% | -28.1% | 2.29% | 9.69倍 | 0.93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
