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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 4,900 | 4,950 | 4,810 | 4,820 | -20 | -0.4% | 17,600 |
| 2015/02/06 | 5,120 | 5,140 | 4,810 | 4,840 | -260 | -5.1% | 37,300 |
| 2015/02/05 | 5,250 | 5,250 | 5,000 | 5,100 | -170 | -3.2% | 23,100 |
| 2015/02/04 | 5,320 | 5,420 | 5,220 | 5,270 | -130 | -2.4% | 16,100 |
| 2015/02/03 | 5,590 | 5,610 | 5,370 | 5,400 | -240 | -4.3% | 31,200 |
| 2015/02/02 | 5,350 | 5,650 | 5,310 | 5,640 | +260 | +4.8% | 59,800 |
| 2015/01/30 | 5,340 | 5,730 | 4,870 | 5,380 | +80 | +1.5% | 126,100 |
| 2015/01/29 | 5,360 | 5,420 | 5,230 | 5,300 | -110 | -2% | 19,600 |
| 2015/01/28 | 5,410 | 5,490 | 5,400 | 5,410 | -10 | -0.2% | 14,300 |
| 2015/01/27 | 5,340 | 5,510 | 5,280 | 5,420 | +180 | +3.4% | 26,500 |
| 2015/01/26 | 5,080 | 5,290 | 5,080 | 5,240 | +180 | +3.6% | 18,800 |
| 2015/01/23 | 5,060 | 5,090 | 5,020 | 5,060 | +10 | +0.2% | 10,400 |
| 2015/01/22 | 4,980 | 5,060 | 4,960 | 5,050 | +90 | +1.8% | 20,600 |
| 2015/01/21 | 5,120 | 5,130 | 4,900 | 4,960 | -260 | -5% | 59,400 |
| 2015/01/20 | 5,290 | 5,310 | 5,100 | 5,220 | -120 | -2.2% | 23,200 |
| 2015/01/19 | 5,360 | 5,410 | 5,300 | 5,340 | ±0 | ±0% | 10,000 |
| 2015/01/16 | 5,360 | 5,420 | 5,280 | 5,340 | -120 | -2.2% | 15,200 |
| 2015/01/15 | 5,440 | 5,580 | 5,250 | 5,460 | +20 | +0.4% | 15,500 |
| 2015/01/14 | 5,550 | 5,550 | 5,420 | 5,440 | -100 | -1.8% | 5,700 |
| 2015/01/13 | 5,410 | 5,540 | 5,350 | 5,540 | -10 | -0.2% | 14,600 |
| 2015/01/09 | 5,580 | 5,640 | 5,480 | 5,550 | +10 | +0.2% | 13,900 |
| 2015/01/08 | 5,420 | 5,600 | 5,390 | 5,540 | +160 | +3% | 20,500 |
| 2015/01/07 | 5,400 | 5,450 | 5,290 | 5,380 | -20 | -0.4% | 21,700 |
| 2015/01/06 | 5,530 | 5,530 | 5,380 | 5,400 | -230 | -4.1% | 27,800 |
| 2015/01/05 | 5,740 | 5,780 | 5,600 | 5,630 | -200 | -3.4% | 30,400 |
| 2014/12/30 | 5,860 | 5,920 | 5,720 | 5,830 | -50 | -0.9% | 15,600 |
| 2014/12/29 | 5,920 | 5,920 | 5,760 | 5,880 | +10 | +0.2% | 8,800 |
| 2014/12/26 | 5,740 | 5,910 | 5,740 | 5,870 | +30 | +0.5% | 10,300 |
| 2014/12/25 | 5,860 | 5,950 | 5,790 | 5,840 | -80 | -1.4% | 13,700 |
| 2014/12/24 | 5,980 | 5,990 | 5,890 | 5,920 | -20 | -0.3% | 8,000 |
| 2014/12/22 | 5,970 | 5,980 | 5,860 | 5,940 | -20 | -0.3% | 7,900 |
| 2014/12/19 | 5,940 | 5,990 | 5,920 | 5,960 | +40 | +0.7% | 17,300 |
| 2014/12/18 | 6,110 | 6,110 | 5,900 | 5,920 | +40 | +0.7% | 16,100 |
| 2014/12/17 | 5,750 | 5,900 | 5,690 | 5,880 | -20 | -0.3% | 10,100 |
| 2014/12/16 | 5,800 | 5,930 | 5,800 | 5,900 | -30 | -0.5% | 14,800 |
| 2014/12/15 | 5,940 | 6,030 | 5,830 | 5,930 | -110 | -1.8% | 15,300 |
| 2014/12/12 | 6,160 | 6,300 | 6,010 | 6,040 | -80 | -1.3% | 24,000 |
| 2014/12/11 | 5,820 | 6,150 | 5,820 | 6,120 | +150 | +2.5% | 22,900 |
| 2014/12/10 | 5,870 | 6,050 | 5,810 | 5,970 | -100 | -1.6% | 20,000 |
| 2014/12/09 | 6,150 | 6,190 | 6,030 | 6,070 | -190 | -3% | 23,500 |
| 2014/12/08 | 6,120 | 6,330 | 6,110 | 6,260 | +90 | +1.5% | 26,600 |
| 2014/12/05 | 6,000 | 6,180 | 5,990 | 6,170 | +130 | +2.2% | 24,600 |
| 2014/12/04 | 5,900 | 6,070 | 5,900 | 6,040 | +80 | +1.3% | 15,200 |
| 2014/12/03 | 6,040 | 6,040 | 5,910 | 5,960 | -80 | -1.3% | 22,500 |
| 2014/12/02 | 6,000 | 6,150 | 5,990 | 6,040 | +80 | +1.3% | 28,000 |
| 2014/12/01 | 6,160 | 6,230 | 5,870 | 5,960 | +100 | +1.7% | 51,100 |
| 2014/11/28 | 5,800 | 5,970 | 5,740 | 5,860 | +70 | +1.2% | 41,100 |
| 2014/11/27 | 5,560 | 5,790 | 5,510 | 5,790 | +400 | +7.4% | 55,600 |
| 2014/11/26 | 5,460 | 5,460 | 5,350 | 5,390 | -50 | -0.9% | 17,200 |
| 2014/11/25 | 5,590 | 5,600 | 5,440 | 5,440 | -50 | -0.9% | 74,900 |
2501～
2550
件表示中 / 3692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 | 174,600円 | +3.1% | - | 3.09% | 108.65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 |
| 新電元 | 207,200円 | +3.1% | - | 3.14% | - | 0.32倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 電気興 | 193,100円 | +14.3% | - | 3.11% | 44.36倍 | 0.49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 |
| ヘリオステクノＨ | 90,900円 | -7.1% | -49.5% | 3.85% | 29.99倍 | 1.05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 |
| ＳＥＭＩＴＥＣ | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87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
