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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 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 |
| 2017/07/10 | 4,200 | 4,240 | 4,185 | 4,205 | +25 | +0.6% | 4,200 |
| 2017/07/07 | 4,180 | 4,210 | 4,180 | 4,180 | -55 | -1.3% | 3,500 |
| 2017/07/06 | 4,170 | 4,235 | 4,130 | 4,235 | +110 | +2.7% | 4,500 |
| 2017/07/05 | 4,250 | 4,250 | 4,125 | 4,125 | -80 | -1.9% | 2,700 |
| 2017/07/04 | 4,215 | 4,270 | 4,155 | 4,205 | -10 | -0.2% | 4,800 |
| 2017/07/03 | 4,160 | 4,225 | 4,125 | 4,215 | +15 | +0.4% | 2,300 |
| 2017/06/30 | 4,130 | 4,250 | 4,050 | 4,200 | +10 | +0.2% | 10,100 |
| 2017/06/29 | 4,170 | 4,205 | 4,095 | 4,190 | +20 | +0.5% | 10,200 |
| 2017/06/28 | 4,130 | 4,200 | 4,125 | 4,170 | +20 | +0.5% | 5,200 |
| 2017/06/27 | 4,170 | 4,200 | 4,120 | 4,150 | -20 | -0.5% | 3,300 |
| 2017/06/26 | 4,090 | 4,190 | 4,010 | 4,170 | +50 | +1.2% | 10,100 |
| 2017/06/23 | 4,165 | 4,190 | 4,090 | 4,120 | -5 | -0.1% | 3,900 |
| 2017/06/22 | 4,165 | 4,200 | 4,110 | 4,125 | -40 | -1% | 2,300 |
| 2017/06/21 | 4,170 | 4,210 | 4,165 | 4,165 | -55 | -1.3% | 3,600 |
| 2017/06/20 | 4,250 | 4,250 | 4,200 | 4,220 | +60 | +1.4% | 6,000 |
| 2017/06/19 | 4,245 | 4,320 | 4,110 | 4,160 | -85 | -2% | 10,500 |
| 2017/06/16 | 4,215 | 4,245 | 4,145 | 4,245 | +30 | +0.7% | 10,100 |
| 2017/06/15 | 4,060 | 4,215 | 4,015 | 4,215 | +155 | +3.8% | 11,100 |
| 2017/06/14 | 4,125 | 4,195 | 4,055 | 4,060 | -75 | -1.8% | 2,700 |
| 2017/06/13 | 4,090 | 4,135 | 3,960 | 4,135 | +45 | +1.1% | 8,100 |
| 2017/06/12 | 4,150 | 4,155 | 3,940 | 4,090 | -55 | -1.3% | 6,900 |
| 2017/06/09 | 4,150 | 4,190 | 4,100 | 4,145 | -5 | -0.1% | 6,900 |
| 2017/06/08 | 4,160 | 4,290 | 4,145 | 4,150 | +10 | +0.2% | 12,600 |
| 2017/06/07 | 4,030 | 4,140 | 4,025 | 4,140 | +110 | +2.7% | 11,000 |
| 2017/06/06 | 4,080 | 4,160 | 4,030 | 4,030 | -50 | -1.2% | 11,500 |
| 2017/06/05 | 4,115 | 4,115 | 4,055 | 4,080 | +20 | +0.5% | 10,800 |
| 2017/06/02 | 4,010 | 4,200 | 4,010 | 4,060 | +150 | +3.8% | 18,500 |
| 2017/06/01 | 3,790 | 3,910 | 3,790 | 3,910 | +140 | +3.7% | 12,300 |
| 2017/05/31 | 3,770 | 3,770 | 3,620 | 3,770 | +15 | +0.4% | 7,700 |
| 2017/05/30 | 3,560 | 3,770 | 3,560 | 3,755 | +145 | +4% | 7,900 |
| 2017/05/29 | 3,630 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 800 |
| 2017/05/26 | 3,575 | 3,625 | 3,575 | 3,605 | +15 | +0.4% | 3,000 |
| 2017/05/25 | 3,620 | 3,620 | 3,510 | 3,590 | -30 | -0.8% | 5,800 |
| 2017/05/24 | 3,650 | 3,650 | 3,610 | 3,620 | -30 | -0.8% | 2,300 |
| 2017/05/23 | 3,615 | 3,670 | 3,615 | 3,650 | -15 | -0.4% | 3,600 |
| 2017/05/22 | 3,700 | 3,710 | 3,630 | 3,665 | -35 | -0.9% | 3,400 |
| 2017/05/19 | 3,650 | 3,700 | 3,620 | 3,700 | ±0 | ±0% | 6,400 |
| 2017/05/18 | 3,610 | 3,700 | 3,600 | 3,700 | -70 | -1.9% | 11,300 |
| 2017/05/17 | 3,750 | 3,810 | 3,720 | 3,770 | -20 | -0.5% | 3,600 |
| 2017/05/16 | 3,740 | 3,790 | 3,665 | 3,790 | +45 | +1.2% | 3,300 |
| 2017/05/15 | 3,610 | 3,800 | 3,610 | 3,745 | -5 | -0.1% | 12,900 |
| 2017/05/12 | 3,720 | 3,820 | 3,660 | 3,750 | +50 | +1.4% | 18,100 |
1901～
1950
件表示中 / 3693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 | 172,900円 | +3.1% | - | 3.12% | 107.59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 |
| 日ケミコン | 97,200円 | -17.1% | -70.9% | 0.00% | 34.59倍 | 0.38倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| ヘリオステクノＨ | 92,100円 | -7.1% | -49.5% | 3.80% | 30.39倍 | 1.06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 |
| 電気興 | 189,000円 | +14.3% | - | 3.17% | 43.42倍 | 0.48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 |
| ＳＥＭＩＴＥＣ | 179,600円 | +11.7% | +4.6% | 2.23% | 6.14倍 | 0.89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
