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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,850 | 1,850 | 1,810 | 1,813 | -21 | -1.1% | 5,800 |
| 2023/10/02 | 1,856 | 1,857 | 1,831 | 1,834 | -22 | -1.2% | 4,800 |
| 2023/09/29 | 1,865 | 1,871 | 1,855 | 1,856 | -7 | -0.4% | 2,000 |
| 2023/09/28 | 1,839 | 1,863 | 1,839 | 1,863 | -1 | -0.1% | 1,400 |
| 2023/09/27 | 1,870 | 1,876 | 1,863 | 1,864 | +1 | +0.1% | 5,200 |
| 2023/09/26 | 1,860 | 1,875 | 1,860 | 1,863 | +8 | +0.4% | 6,400 |
| 2023/09/25 | 1,845 | 1,875 | 1,845 | 1,855 | +13 | +0.7% | 8,600 |
| 2023/09/22 | 1,871 | 1,871 | 1,838 | 1,842 | +2 | +0.1% | 5,300 |
| 2023/09/21 | 1,840 | 1,873 | 1,839 | 1,840 | ±0 | ±0% | 1,400 |
| 2023/09/20 | 1,862 | 1,886 | 1,837 | 1,840 | -22 | -1.2% | 10,100 |
| 2023/09/19 | 1,871 | 1,874 | 1,855 | 1,862 | -9 | -0.5% | 7,700 |
| 2023/09/15 | 1,820 | 1,874 | 1,820 | 1,871 | +17 | +0.9% | 11,400 |
| 2023/09/14 | 1,847 | 1,888 | 1,842 | 1,854 | +7 | +0.4% | 7,400 |
| 2023/09/13 | 1,850 | 1,862 | 1,847 | 1,847 | -3 | -0.2% | 4,000 |
| 2023/09/12 | 1,852 | 1,875 | 1,850 | 1,850 | -2 | -0.1% | 4,300 |
| 2023/09/11 | 1,862 | 1,875 | 1,846 | 1,852 | -10 | -0.5% | 5,400 |
| 2023/09/08 | 1,860 | 1,862 | 1,847 | 1,862 | +12 | +0.6% | 4,500 |
| 2023/09/07 | 1,843 | 1,856 | 1,830 | 1,850 | +10 | +0.5% | 8,000 |
| 2023/09/06 | 1,860 | 1,865 | 1,835 | 1,840 | -13 | -0.7% | 12,400 |
| 2023/09/05 | 1,850 | 1,853 | 1,821 | 1,853 | -2 | -0.1% | 10,900 |
| 2023/09/04 | 1,782 | 1,855 | 1,782 | 1,855 | +74 | +4.2% | 22,600 |
| 2023/09/01 | 1,776 | 1,790 | 1,776 | 1,781 | +1 | +0.1% | 5,500 |
| 2023/08/31 | 1,777 | 1,788 | 1,775 | 1,780 | -3 | -0.2% | 3,600 |
| 2023/08/30 | 1,785 | 1,788 | 1,776 | 1,783 | +2 | +0.1% | 11,900 |
| 2023/08/29 | 1,794 | 1,794 | 1,780 | 1,781 | -12 | -0.7% | 6,400 |
| 2023/08/28 | 1,768 | 1,795 | 1,768 | 1,793 | +26 | +1.5% | 4,300 |
| 2023/08/25 | 1,798 | 1,798 | 1,751 | 1,767 | -26 | -1.5% | 10,400 |
| 2023/08/24 | 1,779 | 1,799 | 1,779 | 1,793 | +14 | +0.8% | 2,400 |
| 2023/08/23 | 1,773 | 1,790 | 1,764 | 1,779 | +8 | +0.5% | 2,500 |
| 2023/08/22 | 1,761 | 1,771 | 1,757 | 1,771 | +9 | +0.5% | 500 |
| 2023/08/21 | 1,771 | 1,771 | 1,756 | 1,762 | -5 | -0.3% | 10,200 |
| 2023/08/18 | 1,755 | 1,774 | 1,755 | 1,767 | +2 | +0.1% | 3,900 |
| 2023/08/17 | 1,777 | 1,777 | 1,760 | 1,765 | -17 | -1% | 6,000 |
| 2023/08/16 | 1,794 | 1,794 | 1,777 | 1,782 | -14 | -0.8% | 4,300 |
| 2023/08/15 | 1,800 | 1,803 | 1,786 | 1,796 | -4 | -0.2% | 5,700 |
| 2023/08/14 | 1,801 | 1,807 | 1,799 | 1,800 | -7 | -0.4% | 1,800 |
| 2023/08/10 | 1,807 | 1,808 | 1,800 | 1,807 | ±0 | ±0% | 1,700 |
| 2023/08/09 | 1,786 | 1,807 | 1,786 | 1,807 | +22 | +1.2% | 2,300 |
| 2023/08/08 | 1,811 | 1,811 | 1,781 | 1,785 | -10 | -0.6% | 10,200 |
| 2023/08/07 | 1,809 | 1,819 | 1,791 | 1,795 | -14 | -0.8% | 2,900 |
| 2023/08/04 | 1,868 | 1,868 | 1,783 | 1,809 | -44 | -2.4% | 16,400 |
| 2023/08/03 | 1,843 | 1,863 | 1,811 | 1,853 | +9 | +0.5% | 16,600 |
| 2023/08/02 | 1,825 | 1,859 | 1,825 | 1,844 | +37 | +2% | 25,100 |
| 2023/08/01 | 1,799 | 1,808 | 1,790 | 1,807 | +5 | +0.3% | 1,900 |
| 2023/07/31 | 1,802 | 1,822 | 1,789 | 1,802 | +2 | +0.1% | 5,100 |
| 2023/07/28 | 1,826 | 1,826 | 1,799 | 1,800 | -23 | -1.3% | 8,100 |
| 2023/07/27 | 1,818 | 1,823 | 1,803 | 1,823 | +24 | +1.3% | 4,900 |
| 2023/07/26 | 1,827 | 1,827 | 1,776 | 1,799 | -10 | -0.6% | 7,100 |
| 2023/07/25 | 1,823 | 1,849 | 1,809 | 1,809 | -24 | -1.3% | 4,900 |
| 2023/07/24 | 1,842 | 1,865 | 1,812 | 1,833 | +15 | +0.8% | 6,800 |
151～
200
件表示中 / 3457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 | 282,700円 | +7.5% | - | 1.91% | 43.97倍 | 0.73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 | 155,800円 | +1.5% | +26.4% | 0.00% | 4.50倍 | 0.87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 |
| 東光高岳 | 212,600円 | -2.2% | -47.6% | 2.35% | 13.64倍 | 0.58倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| フォスタ電 | 136,600円 | +6.2% | +16.1% | 2.93% | 10.13倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 55,800円 | +19.1% | +84.1% | 3.58% | 7.95倍 | 0.70倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
