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 |
|---|---|---|---|---|---|---|---|
| 2012/07/26 | 1,150 | 1,150 | 1,108 | 1,111 | -39 | -3.4% | 2,100 |
| 2012/07/25 | 1,150 | 1,150 | 1,121 | 1,150 | ±0 | ±0% | 1,000 |
| 2012/07/24 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 500 |
| 2012/07/23 | 1,111 | 1,145 | 1,111 | 1,145 | +15 | +1.3% | 1,200 |
| 2012/07/20 | 1,120 | 1,149 | 1,120 | 1,130 | -20 | -1.7% | 2,000 |
| 2012/07/19 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 5,600 |
| 2012/07/18 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 900 |
| 2012/07/17 | 1,120 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 700 |
| 2012/07/13 | 1,165 | 1,184 | 1,150 | 1,150 | -35 | -3% | 700 |
| 2012/07/12 | 1,190 | 1,196 | 1,185 | 1,185 | -1 | -0.1% | 2,400 |
| 2012/07/11 | 1,185 | 1,186 | 1,170 | 1,186 | +1 | +0.1% | 2,100 |
| 2012/07/10 | 1,185 | 1,186 | 1,185 | 1,185 | ±0 | ±0% | 2,700 |
| 2012/07/09 | 1,170 | 1,185 | 1,170 | 1,185 | ±0 | ±0% | 1,300 |
| 2012/07/06 | 1,186 | 1,205 | 1,160 | 1,185 | -40 | -3.3% | 2,200 |
| 2012/07/05 | 1,228 | 1,228 | 1,225 | 1,225 | -3 | -0.2% | 900 |
| 2012/07/04 | 1,220 | 1,250 | 1,200 | 1,228 | +8 | +0.7% | 4,200 |
| 2012/07/03 | 1,203 | 1,240 | 1,181 | 1,220 | +47 | +4% | 2,500 |
| 2012/07/02 | 1,220 | 1,220 | 1,170 | 1,173 | -52 | -4.2% | 2,500 |
| 2012/06/29 | 1,150 | 1,225 | 1,150 | 1,225 | +15 | +1.2% | 4,800 |
| 2012/06/28 | 1,156 | 1,210 | 1,156 | 1,210 | +20 | +1.7% | 2,600 |
| 2012/06/27 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 1,000 |
| 2012/06/26 | 1,195 | 1,195 | 1,150 | 1,150 | -20 | -1.7% | 1,200 |
| 2012/06/25 | 1,170 | 1,170 | 1,170 | 1,170 | +19 | +1.7% | 100 |
| 2012/06/22 | 1,184 | 1,184 | 1,151 | 1,151 | -63 | -5.2% | 1,300 |
| 2012/06/21 | 1,150 | 1,230 | 1,150 | 1,214 | +69 | +6% | 3,300 |
| 2012/06/20 | 1,120 | 1,149 | 1,120 | 1,145 | +15 | +1.3% | 2,600 |
| 2012/06/19 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 2,400 |
| 2012/06/18 | 1,090 | 1,150 | 1,090 | 1,150 | +80 | +7.5% | 1,100 |
| 2012/06/15 | 1,079 | 1,080 | 1,069 | 1,070 | -5 | -0.5% | 1,800 |
| 2012/06/14 | 1,050 | 1,075 | 1,050 | 1,075 | +25 | +2.4% | 500 |
| 2012/06/13 | 1,056 | 1,056 | 1,044 | 1,050 | -10 | -0.9% | 4,000 |
| 2012/06/12 | 1,090 | 1,090 | 1,060 | 1,060 | -39 | -3.5% | 500 |
| 2012/06/11 | 1,100 | 1,100 | 1,086 | 1,099 | +9 | +0.8% | 3,600 |
| 2012/06/08 | 1,114 | 1,114 | 1,090 | 1,090 | -20 | -1.8% | 1,700 |
| 2012/06/07 | 1,110 | 1,124 | 1,109 | 1,110 | +5 | +0.5% | 2,900 |
| 2012/06/06 | 1,070 | 1,105 | 1,070 | 1,105 | +5 | +0.5% | 1,400 |
| 2012/06/05 | 1,075 | 1,100 | 1,075 | 1,100 | +24 | +2.2% | 1,100 |
| 2012/06/04 | 1,068 | 1,094 | 1,067 | 1,076 | -11 | -1% | 600 |
| 2012/06/01 | 1,183 | 1,183 | 1,087 | 1,087 | -128 | -10.5% | 1,800 |
| 2012/05/31 | 1,198 | 1,215 | 1,197 | 1,215 | -13 | -1.1% | 1,700 |
| 2012/05/30 | 1,228 | 1,228 | 1,228 | 1,228 | +18 | +1.5% | 100 |
| 2012/05/29 | 1,239 | 1,239 | 1,149 | 1,210 | -45 | -3.6% | 2,500 |
| 2012/05/28 | 1,238 | 1,260 | 1,238 | 1,255 | +15 | +1.2% | 5,700 |
| 2012/05/25 | 1,230 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 5,800 |
| 2012/05/24 | 1,135 | 1,235 | 1,135 | 1,230 | +80 | +7% | 2,900 |
| 2012/05/23 | 1,130 | 1,150 | 1,130 | 1,150 | -70 | -5.7% | 300 |
| 2012/05/22 | 1,220 | 1,220 | 1,220 | 1,220 | -75 | -5.8% | 100 |
| 2012/05/21 | 1,025 | 1,295 | 1,025 | 1,295 | +270 | +26.3% | 1,100 |
| 2012/05/18 | 1,081 | 1,081 | 1,025 | 1,025 | -86 | -7.7% | 1,600 |
| 2012/05/17 | 1,052 | 1,111 | 1,052 | 1,111 | +61 | +5.8% | 400 |
3201～
3250
件表示中 / 3771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 | 211,700円 | +10.9% | +19.3% | 2.55% | 52.69倍 | 0.55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 |
| 双葉電 | 63,900円 | -4.4% | - | 1.56% | 16.94倍 | 0.35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 | 36,200円 | +0.5% | -38.6% | 2.76% | 12.91倍 | 0.33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 |
| 帝通工 | 247,800円 | +1.3% | -24.8% | 4.04% | 17.96倍 | 0.84倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| チノー | 253,900円 | +2.3% | +0.5% | 3.35% | 10.81倍 | 0.98倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
