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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,488 | 1,507 | 1,488 | 1,507 | +16 | +1.1% | 7,800 |
| 2013/11/01 | 1,483 | 1,510 | 1,483 | 1,491 | +3 | +0.2% | 11,300 |
| 2013/10/31 | 1,500 | 1,500 | 1,483 | 1,488 | -20 | -1.3% | 1,000 |
| 2013/10/30 | 1,501 | 1,508 | 1,500 | 1,508 | +5 | +0.3% | 4,800 |
| 2013/10/29 | 1,501 | 1,503 | 1,500 | 1,503 | +1 | +0.1% | 1,200 |
| 2013/10/28 | 1,510 | 1,510 | 1,500 | 1,502 | -9 | -0.6% | 1,900 |
| 2013/10/25 | 1,513 | 1,514 | 1,500 | 1,511 | +1 | +0.1% | 3,200 |
| 2013/10/24 | 1,493 | 1,516 | 1,493 | 1,510 | -18 | -1.2% | 6,400 |
| 2013/10/23 | 1,530 | 1,530 | 1,497 | 1,528 | ±0 | ±0% | 6,200 |
| 2013/10/22 | 1,545 | 1,546 | 1,522 | 1,528 | -17 | -1.1% | 8,800 |
| 2013/10/21 | 1,550 | 1,569 | 1,525 | 1,545 | +27 | +1.8% | 23,100 |
| 2013/10/18 | 1,401 | 1,620 | 1,401 | 1,518 | +116 | +8.3% | 67,000 |
| 2013/10/17 | 1,405 | 1,407 | 1,402 | 1,402 | -3 | -0.2% | 1,600 |
| 2013/10/16 | 1,400 | 1,405 | 1,398 | 1,405 | +4 | +0.3% | 3,600 |
| 2013/10/15 | 1,398 | 1,406 | 1,398 | 1,401 | +3 | +0.2% | 2,600 |
| 2013/10/11 | 1,389 | 1,426 | 1,389 | 1,398 | +10 | +0.7% | 2,100 |
| 2013/10/10 | 1,388 | 1,388 | 1,388 | 1,388 | +1 | +0.1% | 100 |
| 2013/10/09 | 1,380 | 1,390 | 1,380 | 1,387 | +27 | +2% | 1,000 |
| 2013/10/08 | 1,380 | 1,380 | 1,352 | 1,360 | -20 | -1.4% | 2,100 |
| 2013/10/07 | 1,380 | 1,385 | 1,380 | 1,380 | +4 | +0.3% | 1,600 |
| 2013/10/04 | 1,399 | 1,400 | 1,376 | 1,376 | -23 | -1.6% | 5,500 |
| 2013/10/03 | 1,407 | 1,420 | 1,395 | 1,399 | -10 | -0.7% | 5,100 |
| 2013/10/02 | 1,401 | 1,425 | 1,387 | 1,409 | +8 | +0.6% | 5,100 |
| 2013/10/01 | 1,386 | 1,418 | 1,386 | 1,401 | +15 | +1.1% | 3,400 |
| 2013/09/30 | 1,390 | 1,398 | 1,385 | 1,386 | -10 | -0.7% | 3,000 |
| 2013/09/27 | 1,400 | 1,400 | 1,394 | 1,396 | -5 | -0.4% | 1,100 |
| 2013/09/26 | 1,394 | 1,401 | 1,390 | 1,401 | -8 | -0.6% | 1,700 |
| 2013/09/25 | 1,400 | 1,409 | 1,392 | 1,409 | +16 | +1.1% | 3,400 |
| 2013/09/24 | 1,385 | 1,408 | 1,381 | 1,393 | +12 | +0.9% | 4,300 |
| 2013/09/20 | 1,380 | 1,400 | 1,380 | 1,381 | +7 | +0.5% | 4,800 |
| 2013/09/19 | 1,388 | 1,415 | 1,372 | 1,374 | -14 | -1% | 7,000 |
| 2013/09/18 | 1,412 | 1,414 | 1,357 | 1,388 | -8 | -0.6% | 4,000 |
| 2013/09/17 | 1,352 | 1,419 | 1,348 | 1,396 | +41 | +3% | 14,100 |
| 2013/09/13 | 1,380 | 1,380 | 1,351 | 1,355 | -27 | -2% | 4,300 |
| 2013/09/12 | 1,387 | 1,388 | 1,381 | 1,382 | -15 | -1.1% | 5,700 |
| 2013/09/11 | 1,400 | 1,406 | 1,392 | 1,397 | +9 | +0.6% | 8,600 |
| 2013/09/10 | 1,384 | 1,390 | 1,372 | 1,388 | +4 | +0.3% | 2,800 |
| 2013/09/09 | 1,360 | 1,384 | 1,355 | 1,384 | +34 | +2.5% | 1,000 |
| 2013/09/06 | 1,351 | 1,359 | 1,350 | 1,350 | ±0 | ±0% | 2,300 |
| 2013/09/05 | 1,345 | 1,351 | 1,345 | 1,350 | +7 | +0.5% | 800 |
| 2013/09/04 | 1,328 | 1,353 | 1,328 | 1,343 | -3 | -0.2% | 3,800 |
| 2013/09/03 | 1,309 | 1,346 | 1,309 | 1,346 | +9 | +0.7% | 3,000 |
| 2013/09/02 | 1,315 | 1,337 | 1,303 | 1,337 | +17 | +1.3% | 2,700 |
| 2013/08/30 | 1,345 | 1,348 | 1,320 | 1,320 | -26 | -1.9% | 4,900 |
| 2013/08/29 | 1,368 | 1,368 | 1,346 | 1,346 | -24 | -1.8% | 1,100 |
| 2013/08/28 | 1,390 | 1,391 | 1,370 | 1,370 | - | - | 2,800 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/26 | 1,391 | 1,400 | 1,374 | 1,387 | -24 | -1.7% | 1,900 |
| 2013/08/23 | 1,406 | 1,414 | 1,399 | 1,411 | +18 | +1.3% | 3,800 |
| 2013/08/22 | 1,380 | 1,398 | 1,376 | 1,393 | -15 | -1.1% | 3,600 |
2851～
2900
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 | 199,400円 | +10.9% | +19.3% | 2.71% | 49.63倍 | 0.52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 | 58,300円 | -4.4% | - | 1.72% | 15.46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 | 33,500円 | +0.5% | -38.6% | 2.99% | 11.93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 | 205,600円 | -7.7% | -28.1% | 2.29% | 9.69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
