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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 3,330 | 3,395 | 3,290 | 3,360 | +100 | +3.1% | 7,000 |
| 2017/04/25 | 3,230 | 3,260 | 3,225 | 3,260 | +35 | +1.1% | 1,500 |
| 2017/04/24 | 3,215 | 3,230 | 3,210 | 3,225 | +25 | +0.8% | 1,300 |
| 2017/04/21 | 3,200 | 3,200 | 3,165 | 3,200 | +55 | +1.7% | 1,500 |
| 2017/04/20 | 3,130 | 3,185 | 3,130 | 3,145 | ±0 | ±0% | 1,500 |
| 2017/04/19 | 3,110 | 3,145 | 3,060 | 3,145 | ±0 | ±0% | 3,200 |
| 2017/04/18 | 3,145 | 3,145 | 3,095 | 3,145 | +70 | +2.3% | 1,600 |
| 2017/04/17 | 3,115 | 3,115 | 3,000 | 3,075 | -105 | -3.3% | 2,900 |
| 2017/04/14 | 2,994 | 3,180 | 2,994 | 3,180 | +155 | +5.1% | 2,700 |
| 2017/04/13 | 2,980 | 3,030 | 2,950 | 3,025 | -25 | -0.8% | 9,600 |
| 2017/04/12 | 3,145 | 3,145 | 3,050 | 3,050 | -140 | -4.4% | 7,300 |
| 2017/04/11 | 3,185 | 3,190 | 3,120 | 3,190 | -50 | -1.5% | 5,100 |
| 2017/04/10 | 3,240 | 3,240 | 3,140 | 3,240 | +25 | +0.8% | 5,900 |
| 2017/04/07 | 3,110 | 3,245 | 3,085 | 3,215 | +105 | +3.4% | 10,600 |
| 2017/04/06 | 3,190 | 3,190 | 3,025 | 3,110 | -85 | -2.7% | 11,500 |
| 2017/04/05 | 3,255 | 3,265 | 3,125 | 3,195 | -55 | -1.7% | 8,400 |
| 2017/04/04 | 3,415 | 3,415 | 3,200 | 3,250 | -165 | -4.8% | 7,100 |
| 2017/04/03 | 3,455 | 3,455 | 3,410 | 3,415 | +5 | +0.1% | 3,000 |
| 2017/03/31 | 3,465 | 3,475 | 3,410 | 3,410 | +5 | +0.1% | 2,500 |
| 2017/03/30 | 3,365 | 3,435 | 3,345 | 3,405 | +5 | +0.1% | 21,200 |
| 2017/03/29 | 3,375 | 3,405 | 3,375 | 3,400 | ±0 | ±0% | 6,200 |
| 2017/03/28 | 3,400 | 3,415 | 3,365 | 3,400 | -25 | -0.7% | 7,500 |
| 2017/03/27 | 3,350 | 3,425 | 3,345 | 3,425 | +15 | +0.4% | 7,100 |
| 2017/03/24 | 3,385 | 3,430 | 3,335 | 3,410 | -20 | -0.6% | 16,500 |
| 2017/03/23 | 3,450 | 3,450 | 3,410 | 3,430 | -35 | -1% | 5,000 |
| 2017/03/22 | 3,420 | 3,495 | 3,420 | 3,465 | +15 | +0.4% | 5,300 |
| 2017/03/21 | 3,445 | 3,480 | 3,425 | 3,450 | +5 | +0.1% | 18,100 |
| 2017/03/17 | 3,425 | 3,465 | 3,425 | 3,445 | +45 | +1.3% | 6,000 |
| 2017/03/16 | 3,375 | 3,410 | 3,375 | 3,400 | +10 | +0.3% | 5,100 |
| 2017/03/15 | 3,400 | 3,410 | 3,375 | 3,390 | +5 | +0.1% | 15,500 |
| 2017/03/14 | 3,405 | 3,435 | 3,360 | 3,385 | -55 | -1.6% | 15,100 |
| 2017/03/13 | 3,505 | 3,505 | 3,425 | 3,440 | -100 | -2.8% | 9,100 |
| 2017/03/10 | 3,545 | 3,615 | 3,520 | 3,540 | -5 | -0.1% | 12,900 |
| 2017/03/09 | 3,560 | 3,575 | 3,515 | 3,545 | -40 | -1.1% | 7,100 |
| 2017/03/08 | 3,600 | 3,600 | 3,525 | 3,585 | -25 | -0.7% | 6,900 |
| 2017/03/07 | 3,620 | 3,740 | 3,600 | 3,610 | +10 | +0.3% | 21,800 |
| 2017/03/06 | 3,555 | 3,615 | 3,540 | 3,600 | +45 | +1.3% | 32,800 |
| 2017/03/03 | 3,540 | 3,565 | 3,520 | 3,555 | +5 | +0.1% | 3,900 |
| 2017/03/02 | 3,555 | 3,570 | 3,525 | 3,550 | ±0 | ±0% | 4,900 |
| 2017/03/01 | 3,520 | 3,550 | 3,470 | 3,550 | +30 | +0.9% | 10,500 |
| 2017/02/28 | 3,520 | 3,540 | 3,515 | 3,520 | ±0 | ±0% | 16,700 |
| 2017/02/27 | 3,550 | 3,550 | 3,510 | 3,520 | +15 | +0.4% | 6,600 |
| 2017/02/24 | 3,510 | 3,605 | 3,505 | 3,505 | +10 | +0.3% | 27,800 |
| 2017/02/23 | 3,555 | 3,575 | 3,480 | 3,495 | -60 | -1.7% | 19,800 |
| 2017/02/22 | 3,530 | 3,575 | 3,515 | 3,555 | +30 | +0.9% | 9,600 |
| 2017/02/21 | 3,530 | 3,565 | 3,525 | 3,525 | -5 | -0.1% | 6,600 |
| 2017/02/20 | 3,500 | 3,545 | 3,500 | 3,530 | +15 | +0.4% | 6,200 |
| 2017/02/17 | 3,555 | 3,575 | 3,500 | 3,515 | +10 | +0.3% | 19,100 |
| 2017/02/16 | 3,520 | 3,520 | 3,500 | 3,505 | -25 | -0.7% | 5,600 |
| 2017/02/15 | 3,555 | 3,555 | 3,500 | 3,530 | +5 | +0.1% | 6,900 |
2001～
2050
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 | 195,000円 | +10.9% | +19.3% | 2.77% | 48.53倍 | 0.51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 | 58,600円 | -4.4% | - | 1.71% | 15.54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 | 33,000円 | +0.5% | -38.6% | 3.03% | 11.75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 | 205,200円 | -7.7% | -28.1% | 2.29% | 9.67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
