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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/02 | 5,260 | 5,260 | 5,160 | 5,220 | -30 | -0.6% | 5,800 |
| 2017/09/29 | 5,230 | 5,250 | 5,190 | 5,250 | +10 | +0.2% | 4,900 |
| 2017/09/28 | 5,150 | 5,250 | 5,140 | 5,240 | +20 | +0.4% | 3,900 |
| 2017/09/27 | 5,280 | 5,290 | 4,970 | 5,220 | -10 | -0.2% | 4,900 |
| 2017/09/26 | 5,250 | 5,250 | 5,100 | 5,230 | -20 | -0.4% | 4,400 |
| 2017/09/25 | 5,200 | 5,270 | 5,120 | 5,250 | +110 | +2.1% | 12,900 |
| 2017/09/22 | 5,210 | 5,210 | 5,080 | 5,140 | -50 | -1% | 4,500 |
1851～
1900
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
