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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,500 | 5,540 | 5,500 | 5,500 | -10 | -0.2% | 19,400 |
| 2017/12/13 | 5,530 | 5,540 | 5,430 | 5,510 | +30 | +0.5% | 17,400 |
| 2017/12/12 | 5,510 | 5,530 | 5,480 | 5,480 | -30 | -0.5% | 4,600 |
| 2017/12/11 | 5,550 | 5,580 | 5,500 | 5,510 | -40 | -0.7% | 4,800 |
| 2017/12/08 | 5,500 | 5,550 | 5,490 | 5,550 | +120 | +2.2% | 12,900 |
| 2017/12/07 | 5,430 | 5,520 | 5,380 | 5,430 | ±0 | ±0% | 41,100 |
| 2017/12/06 | 5,460 | 5,490 | 5,430 | 5,430 | -30 | -0.5% | 17,100 |
| 2017/12/05 | 5,400 | 5,460 | 5,340 | 5,460 | +100 | +1.9% | 12,500 |
| 2017/12/04 | 5,400 | 5,410 | 5,320 | 5,360 | -40 | -0.7% | 10,100 |
| 2017/12/01 | 5,320 | 5,410 | 5,300 | 5,400 | +80 | +1.5% | 28,500 |
| 2017/11/30 | 5,230 | 5,350 | 5,170 | 5,320 | ±0 | ±0% | 90,100 |
| 2017/11/29 | 5,190 | 5,340 | 5,150 | 5,320 | +120 | +2.3% | 15,400 |
| 2017/11/28 | 5,260 | 5,260 | 5,160 | 5,200 | -50 | -1% | 12,600 |
| 2017/11/27 | 5,260 | 5,290 | 5,230 | 5,250 | +20 | +0.4% | 6,900 |
| 2017/11/24 | 5,280 | 5,300 | 5,200 | 5,230 | -90 | -1.7% | 12,300 |
| 2017/11/22 | 5,300 | 5,330 | 5,270 | 5,320 | +30 | +0.6% | 11,900 |
| 2017/11/21 | 5,310 | 5,340 | 5,290 | 5,290 | -20 | -0.4% | 8,800 |
| 2017/11/20 | 5,280 | 5,340 | 5,270 | 5,310 | -20 | -0.4% | 10,700 |
| 2017/11/17 | 5,310 | 5,340 | 5,270 | 5,330 | +40 | +0.8% | 28,300 |
| 2017/11/16 | 5,040 | 5,320 | 4,975 | 5,290 | +190 | +3.7% | 32,000 |
| 2017/11/15 | 5,320 | 5,320 | 5,100 | 5,100 | -330 | -6.1% | 74,600 |
| 2017/11/14 | 5,590 | 5,620 | 5,350 | 5,430 | -60 | -1.1% | 34,000 |
| 2017/11/13 | 5,410 | 5,500 | 5,410 | 5,490 | +40 | +0.7% | 8,300 |
| 2017/11/10 | 5,410 | 5,450 | 5,340 | 5,450 | -20 | -0.4% | 7,800 |
| 2017/11/09 | 5,470 | 5,470 | 5,380 | 5,470 | -10 | -0.2% | 8,500 |
| 2017/11/08 | 5,530 | 5,530 | 5,460 | 5,480 | -10 | -0.2% | 8,700 |
| 2017/11/07 | 5,470 | 5,490 | 5,400 | 5,490 | +40 | +0.7% | 4,600 |
| 2017/11/06 | 5,410 | 5,450 | 5,370 | 5,450 | +100 | +1.9% | 14,000 |
| 2017/11/02 | 5,400 | 5,440 | 5,260 | 5,350 | +20 | +0.4% | 27,000 |
| 2017/11/01 | 5,260 | 5,370 | 5,260 | 5,330 | +20 | +0.4% | 6,200 |
| 2017/10/31 | 5,310 | 5,350 | 5,250 | 5,310 | ±0 | ±0% | 11,600 |
| 2017/10/30 | 5,270 | 5,350 | 5,240 | 5,310 | -50 | -0.9% | 21,500 |
| 2017/10/27 | 5,340 | 5,470 | 5,240 | 5,360 | +70 | +1.3% | 39,000 |
| 2017/10/26 | 5,160 | 5,300 | 5,150 | 5,290 | +130 | +2.5% | 14,600 |
| 2017/10/25 | 5,190 | 5,190 | 5,020 | 5,160 | -30 | -0.6% | 18,600 |
| 2017/10/24 | 5,200 | 5,320 | 5,070 | 5,190 | -100 | -1.9% | 27,200 |
| 2017/10/23 | 5,330 | 5,350 | 5,230 | 5,290 | ±0 | ±0% | 5,600 |
| 2017/10/20 | 5,290 | 5,320 | 5,220 | 5,290 | -10 | -0.2% | 3,900 |
| 2017/10/19 | 5,280 | 5,300 | 5,200 | 5,300 | +40 | +0.8% | 6,500 |
| 2017/10/18 | 5,220 | 5,270 | 5,150 | 5,260 | -20 | -0.4% | 9,900 |
| 2017/10/17 | 5,230 | 5,300 | 5,220 | 5,280 | +140 | +2.7% | 13,600 |
| 2017/10/16 | 5,190 | 5,190 | 5,110 | 5,140 | +50 | +1% | 5,900 |
| 2017/10/13 | 5,110 | 5,160 | 5,060 | 5,090 | +70 | +1.4% | 13,000 |
| 2017/10/12 | 5,300 | 5,320 | 5,020 | 5,020 | -300 | -5.6% | 15,900 |
| 2017/10/11 | 5,340 | 5,350 | 5,290 | 5,320 | -70 | -1.3% | 4,700 |
| 2017/10/10 | 5,290 | 5,410 | 5,250 | 5,390 | +140 | +2.7% | 11,500 |
| 2017/10/06 | 5,190 | 5,250 | 5,140 | 5,250 | +130 | +2.5% | 4,600 |
| 2017/10/05 | 5,230 | 5,230 | 5,120 | 5,120 | -110 | -2.1% | 7,500 |
| 2017/10/04 | 5,190 | 5,270 | 5,180 | 5,230 | ±0 | ±0% | 9,600 |
| 2017/10/03 | 5,170 | 5,260 | 5,100 | 5,230 | +10 | +0.2% | 9,000 |
1801～
1850
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
