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 |
|---|---|---|---|---|---|---|---|
| 2011/08/10 | 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 |
| 2011/06/10 | 1,635 | 1,664 | 1,519 | 1,616 | -13 | -0.8% | 51,200 |
| 2011/06/09 | 1,580 | 1,650 | 1,580 | 1,629 | +44 | +2.8% | 51,300 |
| 2011/06/08 | 1,530 | 1,590 | 1,512 | 1,585 | +56 | +3.7% | 38,600 |
| 2011/06/07 | 1,500 | 1,568 | 1,495 | 1,529 | +21 | +1.4% | 30,400 |
| 2011/06/06 | 1,451 | 1,508 | 1,388 | 1,508 | +58 | +4% | 38,100 |
| 2011/06/03 | 1,461 | 1,475 | 1,440 | 1,450 | ±0 | ±0% | 24,800 |
| 2011/06/02 | 1,375 | 1,450 | 1,373 | 1,450 | +70 | +5.1% | 48,400 |
| 2011/06/01 | 1,341 | 1,396 | 1,337 | 1,380 | +15 | +1.1% | 11,400 |
3401～
3450
件表示中 / 3734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 | 199,000円 | +10.9% | +19.3% | 2.71% | 49.52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 |
| 双葉電 | 58,700円 | -4.4% | - | 1.70% | 15.57倍 | 0.33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 | 33,600円 | +0.5% | -38.6% | 2.98% | 11.97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 |
| 新電元 | 225,000円 | +2.3% | - | 2.89% | 12.90倍 | 0.35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 |
| ＳＥＭＩＴＥＣ | 205,700円 | -7.7% | -28.1% | 2.28% | 9.69倍 | 0.94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
