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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 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 |
| 2013/04/08 | 1,520 | 1,549 | 1,508 | 1,513 | ±0 | ±0% | 20,100 |
| 2013/04/05 | 1,475 | 1,529 | 1,475 | 1,513 | +66 | +4.6% | 22,900 |
| 2013/04/04 | 1,459 | 1,459 | 1,436 | 1,447 | -12 | -0.8% | 18,000 |
| 2013/04/03 | 1,481 | 1,483 | 1,458 | 1,459 | -21 | -1.4% | 15,600 |
| 2013/04/02 | 1,481 | 1,481 | 1,438 | 1,480 | -1 | -0.1% | 10,700 |
| 2013/04/01 | 1,539 | 1,539 | 1,481 | 1,481 | -64 | -4.1% | 16,000 |
| 2013/03/29 | 1,580 | 1,597 | 1,545 | 1,545 | -16 | -1% | 11,200 |
2951～
3000
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
