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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,400 | 1,408 | 1,372 | 1,408 | +23 | +1.7% | 3,700 |
| 2013/08/20 | 1,376 | 1,386 | 1,376 | 1,385 | -15 | -1.1% | 500 |
| 2013/08/19 | 1,399 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 2,100 |
| 2013/08/16 | 1,413 | 1,413 | 1,395 | 1,400 | -1 | -0.1% | 3,200 |
| 2013/08/15 | 1,410 | 1,410 | 1,400 | 1,401 | -5 | -0.4% | 5,500 |
| 2013/08/14 | 1,406 | 1,409 | 1,395 | 1,406 | +5 | +0.4% | 4,100 |
| 2013/08/13 | 1,375 | 1,403 | 1,370 | 1,401 | +16 | +1.2% | 3,000 |
| 2013/08/12 | 1,415 | 1,415 | 1,382 | 1,385 | -16 | -1.1% | 3,400 |
| 2013/08/09 | 1,413 | 1,413 | 1,401 | 1,401 | ±0 | ±0% | 2,600 |
| 2013/08/08 | 1,410 | 1,414 | 1,401 | 1,401 | +11 | +0.8% | 8,500 |
| 2013/08/07 | 1,400 | 1,407 | 1,390 | 1,390 | -15 | -1.1% | 13,800 |
| 2013/08/06 | 1,388 | 1,405 | 1,388 | 1,405 | -2 | -0.1% | 3,700 |
| 2013/08/05 | 1,413 | 1,413 | 1,398 | 1,407 | -9 | -0.6% | 6,100 |
| 2013/08/02 | 1,469 | 1,469 | 1,391 | 1,416 | -23 | -1.6% | 19,900 |
| 2013/08/01 | 1,430 | 1,439 | 1,381 | 1,439 | +9 | +0.6% | 4,100 |
| 2013/07/31 | 1,443 | 1,443 | 1,416 | 1,430 | +17 | +1.2% | 1,300 |
| 2013/07/30 | 1,413 | 1,420 | 1,366 | 1,413 | ±0 | ±0% | 11,300 |
| 2013/07/29 | 1,474 | 1,474 | 1,400 | 1,413 | -47 | -3.2% | 5,500 |
| 2013/07/26 | 1,474 | 1,474 | 1,381 | 1,460 | +10 | +0.7% | 4,200 |
| 2013/07/25 | 1,475 | 1,475 | 1,449 | 1,450 | -15 | -1% | 1,300 |
| 2013/07/24 | 1,436 | 1,465 | 1,431 | 1,465 | +30 | +2.1% | 4,300 |
| 2013/07/23 | 1,422 | 1,444 | 1,422 | 1,435 | +21 | +1.5% | 3,300 |
| 2013/07/22 | 1,416 | 1,422 | 1,410 | 1,414 | -4 | -0.3% | 3,600 |
| 2013/07/19 | 1,425 | 1,435 | 1,410 | 1,418 | -7 | -0.5% | 5,200 |
| 2013/07/18 | 1,423 | 1,430 | 1,399 | 1,425 | +5 | +0.4% | 12,400 |
| 2013/07/17 | 1,405 | 1,420 | 1,405 | 1,420 | +17 | +1.2% | 7,600 |
| 2013/07/16 | 1,391 | 1,403 | 1,391 | 1,403 | +14 | +1% | 2,300 |
| 2013/07/12 | 1,389 | 1,389 | 1,384 | 1,389 | +24 | +1.8% | 1,600 |
| 2013/07/11 | 1,371 | 1,380 | 1,362 | 1,365 | +3 | +0.2% | 10,600 |
| 2013/07/10 | 1,421 | 1,456 | 1,220 | 1,362 | -58 | -4.1% | 54,200 |
| 2013/07/09 | 1,410 | 1,426 | 1,407 | 1,420 | +16 | +1.1% | 2,300 |
| 2013/07/08 | 1,400 | 1,428 | 1,400 | 1,404 | +26 | +1.9% | 3,600 |
| 2013/07/05 | 1,390 | 1,390 | 1,331 | 1,378 | +46 | +3.5% | 8,900 |
| 2013/07/04 | 1,341 | 1,350 | 1,330 | 1,332 | -13 | -1% | 3,400 |
| 2013/07/03 | 1,358 | 1,359 | 1,341 | 1,345 | -9 | -0.7% | 11,000 |
| 2013/07/02 | 1,341 | 1,358 | 1,330 | 1,354 | +14 | +1% | 11,900 |
| 2013/07/01 | 1,327 | 1,340 | 1,300 | 1,340 | +20 | +1.5% | 6,700 |
| 2013/06/28 | 1,308 | 1,335 | 1,297 | 1,320 | +7 | +0.5% | 12,300 |
| 2013/06/27 | 1,310 | 1,352 | 1,286 | 1,313 | +6 | +0.5% | 4,800 |
| 2013/06/26 | 1,337 | 1,337 | 1,307 | 1,307 | -8 | -0.6% | 1,800 |
| 2013/06/25 | 1,320 | 1,353 | 1,301 | 1,315 | -29 | -2.2% | 5,600 |
| 2013/06/24 | 1,331 | 1,351 | 1,331 | 1,344 | +28 | +2.1% | 1,900 |
| 2013/06/21 | 1,410 | 1,410 | 1,303 | 1,316 | -64 | -4.6% | 11,600 |
| 2013/06/20 | 1,420 | 1,421 | 1,375 | 1,380 | -25 | -1.8% | 5,600 |
| 2013/06/19 | 1,417 | 1,424 | 1,400 | 1,405 | -11 | -0.8% | 7,300 |
| 2013/06/18 | 1,422 | 1,440 | 1,410 | 1,416 | -4 | -0.3% | 6,100 |
| 2013/06/17 | 1,411 | 1,420 | 1,400 | 1,420 | +8 | +0.6% | 6,400 |
| 2013/06/14 | 1,437 | 1,446 | 1,410 | 1,412 | -21 | -1.5% | 4,300 |
| 2013/06/13 | 1,441 | 1,460 | 1,410 | 1,433 | -8 | -0.6% | 6,000 |
| 2013/06/12 | 1,440 | 1,453 | 1,425 | 1,441 | -16 | -1.1% | 4,800 |
2901～
2950
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
