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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 5,200 | 5,200 | 5,080 | 5,190 | ±0 | ±0% | 12,500 |
| 2017/09/20 | 5,170 | 5,190 | 5,060 | 5,190 | -10 | -0.2% | 8,400 |
| 2017/09/19 | 5,200 | 5,270 | 5,160 | 5,200 | +170 | +3.4% | 16,700 |
| 2017/09/15 | 4,995 | 5,030 | 4,950 | 5,030 | +35 | +0.7% | 6,200 |
| 2017/09/14 | 4,975 | 5,000 | 4,975 | 4,995 | +15 | +0.3% | 4,400 |
| 2017/09/13 | 5,000 | 5,100 | 4,910 | 4,980 | ±0 | ±0% | 11,800 |
| 2017/09/12 | 4,805 | 4,980 | 4,805 | 4,980 | +190 | +4% | 12,100 |
| 2017/09/11 | 4,630 | 4,880 | 4,610 | 4,790 | +110 | +2.4% | 13,600 |
| 2017/09/08 | 4,700 | 4,700 | 4,655 | 4,680 | -30 | -0.6% | 3,800 |
| 2017/09/07 | 4,725 | 4,765 | 4,605 | 4,710 | +55 | +1.2% | 6,600 |
| 2017/09/06 | 4,590 | 4,705 | 4,530 | 4,655 | -5 | -0.1% | 5,100 |
| 2017/09/05 | 4,650 | 4,780 | 4,445 | 4,660 | -10 | -0.2% | 14,200 |
| 2017/09/04 | 4,685 | 4,710 | 4,665 | 4,670 | -70 | -1.5% | 7,200 |
| 2017/09/01 | 4,680 | 4,800 | 4,680 | 4,740 | +80 | +1.7% | 5,200 |
| 2017/08/31 | 4,700 | 4,720 | 4,640 | 4,660 | ±0 | ±0% | 2,700 |
| 2017/08/30 | 4,650 | 4,675 | 4,610 | 4,660 | +10 | +0.2% | 2,100 |
| 2017/08/29 | 4,635 | 4,690 | 4,575 | 4,650 | -55 | -1.2% | 3,100 |
| 2017/08/28 | 4,710 | 4,745 | 4,625 | 4,705 | -5 | -0.1% | 3,800 |
| 2017/08/25 | 4,640 | 4,710 | 4,640 | 4,710 | +75 | +1.6% | 2,800 |
| 2017/08/24 | 4,540 | 4,640 | 4,530 | 4,635 | +125 | +2.8% | 4,800 |
| 2017/08/23 | 4,565 | 4,585 | 4,510 | 4,510 | -15 | -0.3% | 1,800 |
| 2017/08/22 | 4,560 | 4,560 | 4,505 | 4,525 | -5 | -0.1% | 400 |
| 2017/08/21 | 4,480 | 4,535 | 4,480 | 4,530 | +50 | +1.1% | 4,300 |
| 2017/08/18 | 4,475 | 4,500 | 4,440 | 4,480 | -40 | -0.9% | 3,700 |
| 2017/08/17 | 4,535 | 4,540 | 4,475 | 4,520 | -45 | -1% | 2,100 |
| 2017/08/16 | 4,560 | 4,580 | 4,550 | 4,565 | +35 | +0.8% | 1,100 |
| 2017/08/15 | 4,395 | 4,620 | 4,395 | 4,530 | +80 | +1.8% | 4,700 |
| 2017/08/14 | 4,495 | 4,495 | 4,430 | 4,450 | -105 | -2.3% | 2,400 |
| 2017/08/10 | 4,515 | 4,565 | 4,500 | 4,555 | +45 | +1% | 6,200 |
| 2017/08/09 | 4,600 | 4,600 | 4,450 | 4,510 | -120 | -2.6% | 3,200 |
| 2017/08/08 | 4,535 | 4,630 | 4,535 | 4,630 | +80 | +1.8% | 8,900 |
| 2017/08/07 | 4,480 | 4,550 | 4,480 | 4,550 | +80 | +1.8% | 6,900 |
| 2017/08/04 | 4,440 | 4,470 | 4,400 | 4,470 | -25 | -0.6% | 4,400 |
| 2017/08/03 | 4,430 | 4,520 | 4,405 | 4,495 | +65 | +1.5% | 5,700 |
| 2017/08/02 | 4,305 | 4,500 | 4,305 | 4,430 | +80 | +1.8% | 12,200 |
| 2017/08/01 | 4,450 | 4,450 | 4,250 | 4,350 | -145 | -3.2% | 15,700 |
| 2017/07/31 | 4,495 | 4,495 | 4,305 | 4,495 | -45 | -1% | 9,800 |
| 2017/07/28 | 4,435 | 4,700 | 4,435 | 4,540 | +150 | +3.4% | 32,100 |
| 2017/07/27 | 4,395 | 4,400 | 4,350 | 4,390 | +35 | +0.8% | 5,000 |
| 2017/07/26 | 4,350 | 4,400 | 4,345 | 4,355 | +5 | +0.1% | 10,700 |
| 2017/07/25 | 4,270 | 4,365 | 4,240 | 4,350 | +110 | +2.6% | 13,500 |
| 2017/07/24 | 4,185 | 4,240 | 4,185 | 4,240 | +15 | +0.4% | 1,300 |
| 2017/07/21 | 4,145 | 4,245 | 4,145 | 4,225 | +50 | +1.2% | 2,200 |
| 2017/07/20 | 4,250 | 4,250 | 4,160 | 4,175 | -40 | -0.9% | 1,600 |
| 2017/07/19 | 4,235 | 4,240 | 4,200 | 4,215 | -45 | -1.1% | 800 |
| 2017/07/18 | 4,225 | 4,260 | 4,155 | 4,260 | +20 | +0.5% | 1,600 |
| 2017/07/14 | 4,210 | 4,260 | 4,090 | 4,240 | ±0 | ±0% | 4,300 |
| 2017/07/13 | 4,250 | 4,280 | 4,200 | 4,240 | -15 | -0.4% | 3,000 |
| 2017/07/12 | 4,315 | 4,315 | 4,235 | 4,255 | -60 | -1.4% | 5,800 |
| 2017/07/11 | 4,235 | 4,315 | 4,235 | 4,315 | +110 | +2.6% | 9,700 |
1901～
1950
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
