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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,250 | 1,280 | 1,220 | 1,250 | ±0 | ±0% | 1,600 |
| 2011/08/19 | 1,255 | 1,255 | 1,210 | 1,250 | -26 | -2% | 7,000 |
| 2011/08/18 | 1,260 | 1,276 | 1,250 | 1,276 | +11 | +0.9% | 1,600 |
| 2011/08/17 | 1,270 | 1,273 | 1,215 | 1,265 | -5 | -0.4% | 5,600 |
| 2011/08/16 | 1,275 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 1,700 |
| 2011/08/15 | 1,252 | 1,275 | 1,252 | 1,275 | +25 | +2% | 1,300 |
| 2011/08/12 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 4,300 |
| 2011/08/11 | 1,302 | 1,302 | 1,250 | 1,250 | -52 | -4% | 2,200 |
| 2011/08/10 | 1,330 | 1,330 | 1,296 | 1,302 | +22 | +1.7% | 3,000 |
| 2011/08/09 | 1,250 | 1,280 | 1,225 | 1,280 | -50 | -3.8% | 4,000 |
| 2011/08/08 | 1,263 | 1,330 | 1,253 | 1,330 | +7 | +0.5% | 9,400 |
| 2011/08/05 | 1,224 | 1,337 | 1,222 | 1,323 | -43 | -3.1% | 11,600 |
| 2011/08/04 | 1,380 | 1,380 | 1,348 | 1,366 | -14 | -1% | 2,600 |
| 2011/08/03 | 1,351 | 1,405 | 1,351 | 1,380 | -30 | -2.1% | 5,200 |
| 2011/08/02 | 1,393 | 1,420 | 1,350 | 1,410 | -13 | -0.9% | 4,100 |
| 2011/08/01 | 1,423 | 1,450 | 1,420 | 1,423 | ±0 | ±0% | 7,600 |
| 2011/07/29 | 1,425 | 1,435 | 1,423 | 1,423 | -17 | -1.2% | 2,700 |
| 2011/07/28 | 1,450 | 1,450 | 1,414 | 1,440 | -15 | -1% | 6,200 |
| 2011/07/27 | 1,444 | 1,455 | 1,436 | 1,455 | +19 | +1.3% | 8,900 |
| 2011/07/26 | 1,500 | 1,515 | 1,404 | 1,436 | -104 | -6.8% | 15,700 |
| 2011/07/25 | 1,560 | 1,560 | 1,531 | 1,540 | -20 | -1.3% | 2,200 |
| 2011/07/22 | 1,555 | 1,564 | 1,555 | 1,560 | ±0 | ±0% | 5,200 |
| 2011/07/21 | 1,561 | 1,562 | 1,557 | 1,560 | -1 | -0.1% | 1,700 |
| 2011/07/20 | 1,553 | 1,580 | 1,553 | 1,561 | +5 | +0.3% | 4,000 |
| 2011/07/19 | 1,551 | 1,560 | 1,551 | 1,556 | -10 | -0.6% | 8,500 |
| 2011/07/15 | 1,600 | 1,600 | 1,557 | 1,566 | -10 | -0.6% | 7,000 |
| 2011/07/14 | 1,564 | 1,580 | 1,564 | 1,576 | +12 | +0.8% | 4,100 |
| 2011/07/13 | 1,570 | 1,570 | 1,560 | 1,564 | -16 | -1% | 12,400 |
| 2011/07/12 | 1,576 | 1,589 | 1,575 | 1,580 | -6 | -0.4% | 14,300 |
| 2011/07/11 | 1,588 | 1,590 | 1,580 | 1,586 | -2 | -0.1% | 16,400 |
| 2011/07/08 | 1,588 | 1,598 | 1,580 | 1,588 | +14 | +0.9% | 30,100 |
| 2011/07/07 | 1,590 | 1,590 | 1,567 | 1,574 | -23 | -1.4% | 25,600 |
| 2011/07/06 | 1,597 | 1,602 | 1,597 | 1,597 | -2 | -0.1% | 12,500 |
| 2011/07/05 | 1,591 | 1,606 | 1,591 | 1,599 | ±0 | ±0% | 23,400 |
| 2011/07/04 | 1,600 | 1,602 | 1,588 | 1,599 | +5 | +0.3% | 9,300 |
| 2011/07/01 | 1,580 | 1,601 | 1,580 | 1,594 | -10 | -0.6% | 10,000 |
| 2011/06/30 | 1,590 | 1,607 | 1,585 | 1,604 | +12 | +0.8% | 33,300 |
| 2011/06/29 | 1,601 | 1,605 | 1,590 | 1,592 | -13 | -0.8% | 16,300 |
| 2011/06/28 | 1,605 | 1,610 | 1,600 | 1,605 | +16 | +1% | 14,400 |
| 2011/06/27 | 1,590 | 1,595 | 1,574 | 1,589 | -11 | -0.7% | 37,300 |
| 2011/06/24 | 1,606 | 1,626 | 1,580 | 1,600 | -4 | -0.2% | 25,500 |
| 2011/06/23 | 1,610 | 1,610 | 1,589 | 1,604 | -4 | -0.2% | 50,900 |
| 2011/06/22 | 1,614 | 1,614 | 1,605 | 1,608 | -1 | -0.1% | 23,200 |
| 2011/06/21 | 1,595 | 1,615 | 1,580 | 1,609 | -2 | -0.1% | 22,100 |
| 2011/06/20 | 1,615 | 1,629 | 1,600 | 1,611 | -3 | -0.2% | 28,400 |
| 2011/06/17 | 1,631 | 1,646 | 1,600 | 1,614 | -1 | -0.1% | 31,100 |
| 2011/06/16 | 1,586 | 1,634 | 1,585 | 1,615 | +29 | +1.8% | 39,000 |
| 2011/06/15 | 1,700 | 1,720 | 1,585 | 1,586 | -114 | -6.7% | 32,200 |
| 2011/06/14 | 1,680 | 1,703 | 1,680 | 1,700 | +23 | +1.4% | 38,000 |
| 2011/06/13 | 1,630 | 1,678 | 1,630 | 1,677 | +61 | +3.8% | 38,800 |
3351～
3400
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
