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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 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 |
1801～
1850
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
