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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 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 |
| 2013/06/11 | 1,471 | 1,498 | 1,456 | 1,457 | -33 | -2.2% | 6,000 |
| 2013/06/10 | 1,501 | 1,519 | 1,415 | 1,490 | +60 | +4.2% | 9,500 |
| 2013/06/07 | 1,430 | 1,491 | 1,402 | 1,430 | -54 | -3.6% | 15,100 |
| 2013/06/06 | 1,541 | 1,541 | 1,390 | 1,484 | -97 | -6.1% | 15,400 |
| 2013/06/05 | 1,596 | 1,605 | 1,581 | 1,581 | -39 | -2.4% | 4,000 |
| 2013/06/04 | 1,520 | 1,620 | 1,520 | 1,620 | +20 | +1.3% | 15,200 |
| 2013/06/03 | 1,640 | 1,640 | 1,600 | 1,600 | -1 | -0.1% | 16,200 |
| 2013/05/31 | 1,585 | 1,605 | 1,585 | 1,601 | +47 | +3% | 6,800 |
| 2013/05/30 | 1,600 | 1,600 | 1,545 | 1,554 | -65 | -4% | 7,600 |
| 2013/05/29 | 1,600 | 1,620 | 1,600 | 1,619 | +39 | +2.5% | 10,300 |
| 2013/05/28 | 1,562 | 1,600 | 1,562 | 1,580 | -22 | -1.4% | 4,800 |
| 2013/05/27 | 1,615 | 1,617 | 1,590 | 1,602 | -27 | -1.7% | 13,000 |
| 2013/05/24 | 1,600 | 1,650 | 1,600 | 1,629 | +26 | +1.6% | 24,500 |
| 2013/05/23 | 1,670 | 1,680 | 1,420 | 1,603 | -80 | -4.8% | 38,800 |
| 2013/05/22 | 1,680 | 1,683 | 1,670 | 1,683 | +3 | +0.2% | 10,400 |
| 2013/05/21 | 1,680 | 1,685 | 1,665 | 1,680 | +7 | +0.4% | 22,900 |
| 2013/05/20 | 1,685 | 1,685 | 1,670 | 1,673 | +14 | +0.8% | 13,100 |
| 2013/05/17 | 1,625 | 1,665 | 1,625 | 1,659 | +16 | +1% | 10,500 |
| 2013/05/16 | 1,670 | 1,670 | 1,601 | 1,643 | -17 | -1% | 28,600 |
| 2013/05/15 | 1,630 | 1,660 | 1,630 | 1,660 | +17 | +1% | 34,300 |
| 2013/05/14 | 1,640 | 1,653 | 1,630 | 1,643 | +9 | +0.6% | 23,300 |
| 2013/05/13 | 1,643 | 1,697 | 1,616 | 1,634 | -12 | -0.7% | 28,500 |
| 2013/05/10 | 1,750 | 1,789 | 1,610 | 1,646 | -74 | -4.3% | 53,100 |
| 2013/05/09 | 1,705 | 1,730 | 1,701 | 1,720 | +15 | +0.9% | 17,100 |
| 2013/05/08 | 1,730 | 1,750 | 1,699 | 1,705 | -24 | -1.4% | 28,900 |
| 2013/05/07 | 1,685 | 1,730 | 1,684 | 1,729 | +69 | +4.2% | 27,700 |
| 2013/05/02 | 1,653 | 1,670 | 1,631 | 1,660 | +9 | +0.5% | 16,300 |
| 2013/05/01 | 1,645 | 1,661 | 1,643 | 1,651 | +1 | +0.1% | 15,700 |
| 2013/04/30 | 1,638 | 1,650 | 1,628 | 1,650 | +12 | +0.7% | 21,800 |
| 2013/04/26 | 1,650 | 1,653 | 1,634 | 1,638 | -13 | -0.8% | 22,300 |
| 2013/04/25 | 1,645 | 1,652 | 1,638 | 1,651 | +1 | +0.1% | 17,800 |
| 2013/04/24 | 1,640 | 1,652 | 1,630 | 1,650 | +9 | +0.5% | 14,200 |
| 2013/04/23 | 1,655 | 1,666 | 1,628 | 1,641 | +1 | +0.1% | 11,300 |
| 2013/04/22 | 1,646 | 1,684 | 1,621 | 1,640 | +20 | +1.2% | 13,800 |
| 2013/04/19 | 1,618 | 1,687 | 1,588 | 1,620 | -4 | -0.2% | 22,800 |
| 2013/04/18 | 1,648 | 1,648 | 1,600 | 1,624 | -10 | -0.6% | 11,400 |
| 2013/04/17 | 1,617 | 1,660 | 1,610 | 1,634 | +31 | +1.9% | 26,200 |
| 2013/04/16 | 1,570 | 1,607 | 1,561 | 1,603 | +4 | +0.3% | 18,700 |
| 2013/04/15 | 1,593 | 1,599 | 1,580 | 1,599 | +11 | +0.7% | 19,800 |
| 2013/04/12 | 1,539 | 1,590 | 1,539 | 1,588 | +57 | +3.7% | 17,400 |
| 2013/04/11 | 1,540 | 1,540 | 1,520 | 1,531 | +11 | +0.7% | 23,400 |
| 2013/04/10 | 1,511 | 1,520 | 1,507 | 1,520 | +10 | +0.7% | 22,100 |
| 2013/04/09 | 1,540 | 1,540 | 1,510 | 1,510 | -3 | -0.2% | 31,500 |
2901～
2950
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
