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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,329 | 2,357 | 2,287 | 2,321 | -15 | -0.6% | 24,400 |
| 2024/04/22 | 2,367 | 2,396 | 2,313 | 2,336 | -8 | -0.3% | 21,000 |
| 2024/04/19 | 2,421 | 2,437 | 2,293 | 2,344 | -97 | -4% | 29,100 |
| 2024/04/18 | 2,377 | 2,446 | 2,336 | 2,441 | +42 | +1.8% | 29,500 |
| 2024/04/17 | 2,482 | 2,482 | 2,373 | 2,399 | -33 | -1.4% | 27,800 |
| 2024/04/16 | 2,515 | 2,549 | 2,432 | 2,432 | -120 | -4.7% | 21,100 |
| 2024/04/15 | 2,550 | 2,563 | 2,505 | 2,552 | +2 | +0.1% | 10,600 |
| 2024/04/12 | 2,599 | 2,616 | 2,550 | 2,550 | -15 | -0.6% | 13,200 |
| 2024/04/11 | 2,548 | 2,565 | 2,468 | 2,565 | +19 | +0.7% | 16,400 |
| 2024/04/10 | 2,525 | 2,583 | 2,523 | 2,546 | +21 | +0.8% | 11,400 |
| 2024/04/09 | 2,605 | 2,635 | 2,520 | 2,525 | -80 | -3.1% | 30,400 |
| 2024/04/08 | 2,519 | 2,605 | 2,519 | 2,605 | +107 | +4.3% | 32,800 |
| 2024/04/05 | 2,441 | 2,510 | 2,437 | 2,498 | ±0 | ±0% | 25,800 |
| 2024/04/04 | 2,479 | 2,544 | 2,460 | 2,498 | +21 | +0.8% | 22,600 |
| 2024/04/03 | 2,417 | 2,503 | 2,386 | 2,477 | +42 | +1.7% | 45,200 |
| 2024/04/02 | 2,504 | 2,549 | 2,426 | 2,435 | -88 | -3.5% | 66,600 |
| 2024/04/01 | 2,600 | 2,605 | 2,511 | 2,523 | -77 | -3% | 26,400 |
| 2024/03/29 | 2,597 | 2,620 | 2,572 | 2,600 | -8 | -0.3% | 22,200 |
| 2024/03/28 | 2,628 | 2,693 | 2,601 | 2,608 | -59 | -2.2% | 22,200 |
| 2024/03/27 | 2,601 | 2,702 | 2,593 | 2,667 | +43 | +1.6% | 45,700 |
| 2024/03/26 | 2,615 | 2,660 | 2,589 | 2,624 | +4 | +0.2% | 35,700 |
| 2024/03/25 | 2,704 | 2,739 | 2,620 | 2,620 | -96 | -3.5% | 54,400 |
| 2024/03/22 | 2,671 | 2,730 | 2,654 | 2,716 | +62 | +2.3% | 50,700 |
| 2024/03/21 | 2,739 | 2,739 | 2,647 | 2,654 | -3 | -0.1% | 52,900 |
| 2024/03/19 | 2,750 | 2,750 | 2,613 | 2,657 | +4 | +0.2% | 95,700 |
| 2024/03/18 | 2,562 | 2,687 | 2,562 | 2,653 | +102 | +4% | 79,100 |
| 2024/03/15 | 2,549 | 2,556 | 2,428 | 2,551 | +102 | +4.2% | 128,100 |
| 2024/03/14 | 2,563 | 2,600 | 2,417 | 2,449 | -93 | -3.7% | 131,300 |
| 2024/03/13 | 2,804 | 2,870 | 2,512 | 2,542 | -212 | -7.7% | 207,000 |
| 2024/03/12 | 2,640 | 2,783 | 2,621 | 2,754 | -216 | -7.3% | 174,800 |
| 2024/03/11 | 3,015 | 3,080 | 2,910 | 2,970 | -250 | -7.8% | 123,600 |
| 2024/03/08 | 3,140 | 3,245 | 3,115 | 3,220 | +100 | +3.2% | 86,800 |
| 2024/03/07 | 3,350 | 3,370 | 3,120 | 3,120 | -195 | -5.9% | 120,800 |
| 2024/03/06 | 3,225 | 3,360 | 3,225 | 3,315 | +90 | +2.8% | 70,300 |
| 2024/03/05 | 3,280 | 3,325 | 3,160 | 3,225 | -50 | -1.5% | 92,100 |
| 2024/03/04 | 3,535 | 3,550 | 3,255 | 3,275 | -190 | -5.5% | 158,900 |
| 2024/03/01 | 3,225 | 3,585 | 3,225 | 3,465 | +270 | +8.5% | 187,900 |
| 2024/02/29 | 3,210 | 3,250 | 3,170 | 3,195 | -100 | -3% | 60,600 |
| 2024/02/28 | 3,335 | 3,350 | 3,235 | 3,295 | -15 | -0.5% | 67,100 |
| 2024/02/27 | 3,340 | 3,385 | 3,265 | 3,310 | +5 | +0.2% | 51,100 |
| 2024/02/26 | 3,420 | 3,510 | 3,305 | 3,305 | -90 | -2.7% | 93,800 |
| 2024/02/22 | 3,365 | 3,395 | 3,280 | 3,395 | +170 | +5.3% | 75,800 |
| 2024/02/21 | 3,195 | 3,285 | 3,165 | 3,225 | +70 | +2.2% | 54,600 |
| 2024/02/20 | 3,220 | 3,240 | 3,125 | 3,155 | -45 | -1.4% | 46,100 |
| 2024/02/19 | 3,200 | 3,365 | 3,190 | 3,200 | +165 | +5.4% | 124,400 |
| 2024/02/16 | 3,135 | 3,255 | 3,035 | 3,035 | -30 | -1% | 77,300 |
| 2024/02/15 | 3,110 | 3,140 | 3,050 | 3,065 | -35 | -1.1% | 56,200 |
| 2024/02/14 | 3,015 | 3,120 | 2,956 | 3,100 | +70 | +2.3% | 67,200 |
| 2024/02/13 | 2,927 | 3,070 | 2,921 | 3,030 | +119 | +4.1% | 77,200 |
| 2024/02/09 | 2,899 | 3,010 | 2,899 | 2,911 | +28 | +1% | 74,900 |
251～
300
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
