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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 3,500 | 3,550 | 3,500 | 3,525 | +50 | +1.4% | 8,400 |
| 2017/02/13 | 3,520 | 3,535 | 3,475 | 3,475 | ±0 | ±0% | 9,600 |
| 2017/02/10 | 3,470 | 3,505 | 3,430 | 3,475 | +5 | +0.1% | 6,100 |
| 2017/02/09 | 3,440 | 3,470 | 3,420 | 3,470 | -5 | -0.1% | 5,100 |
| 2017/02/08 | 3,325 | 3,475 | 3,325 | 3,475 | +90 | +2.7% | 10,200 |
| 2017/02/07 | 3,400 | 3,400 | 3,325 | 3,385 | -45 | -1.3% | 7,600 |
| 2017/02/06 | 3,480 | 3,480 | 3,405 | 3,430 | -60 | -1.7% | 7,800 |
| 2017/02/03 | 3,530 | 3,540 | 3,490 | 3,490 | -60 | -1.7% | 8,300 |
| 2017/02/02 | 3,560 | 3,620 | 3,550 | 3,550 | -85 | -2.3% | 16,500 |
| 2017/02/01 | 3,495 | 3,635 | 3,490 | 3,635 | +145 | +4.2% | 27,900 |
| 2017/01/31 | 3,360 | 3,600 | 3,345 | 3,490 | +75 | +2.2% | 72,300 |
| 2017/01/30 | 3,630 | 3,660 | 3,320 | 3,415 | -75 | -2.1% | 71,900 |
| 2017/01/27 | 3,105 | 3,545 | 3,100 | 3,490 | +390 | +12.6% | 71,900 |
| 2017/01/26 | 3,150 | 3,175 | 3,080 | 3,100 | -25 | -0.8% | 4,300 |
| 2017/01/25 | 3,100 | 3,170 | 3,050 | 3,125 | +20 | +0.6% | 3,600 |
| 2017/01/24 | 3,165 | 3,190 | 3,055 | 3,105 | -80 | -2.5% | 8,300 |
| 2017/01/23 | 3,010 | 3,270 | 3,010 | 3,185 | +275 | +9.5% | 19,600 |
2051～
2100
件表示中 / 3768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 | 205,300円 | +10.9% | +19.3% | 2.63% | 51.10倍 | 0.54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 |
| 日本ＣＭＫ | 36,500円 | +0.5% | -38.6% | 2.74% | 13.01倍 | 0.33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 |
| 帝通工 | 251,600円 | +1.3% | -24.8% | 3.97% | 18.23倍 | 0.85倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| Ａｂａｌａｎｃｅ | 126,600円 | +31.2% | - | 0.24% | 7.98倍 | 0.99倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 電気興 | 219,400円 | +1.3% | -21.9% | 3.65% | 32.27倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
