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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,222 | 1,250 | 1,222 | 1,250 | +35 | +2.9% | 3,000 |
| 2010/08/02 | 1,220 | 1,220 | 1,200 | 1,215 | -5 | -0.4% | 500 |
| 2010/07/30 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 1,600 |
| 2010/07/29 | 1,200 | 1,210 | 1,198 | 1,200 | ±0 | ±0% | 8,000 |
| 2010/07/28 | 1,244 | 1,244 | 1,199 | 1,200 | -44 | -3.5% | 12,700 |
| 2010/07/27 | 1,220 | 1,250 | 1,170 | 1,244 | +28 | +2.3% | 12,200 |
| 2010/07/26 | 1,250 | 1,251 | 1,216 | 1,216 | -53 | -4.2% | 8,100 |
| 2010/07/23 | 1,220 | 1,278 | 1,201 | 1,269 | +69 | +5.8% | 3,800 |
| 2010/07/22 | 1,289 | 1,299 | 1,200 | 1,200 | -88 | -6.8% | 14,300 |
| 2010/07/21 | 1,315 | 1,316 | 1,283 | 1,288 | -79 | -5.8% | 6,300 |
| 2010/07/20 | 1,367 | 1,367 | 1,367 | 1,367 | ±0 | ±0% | 100 |
| 2010/07/16 | 1,379 | 1,386 | 1,367 | 1,367 | -3 | -0.2% | 1,900 |
| 2010/07/15 | 1,340 | 1,371 | 1,340 | 1,370 | +28 | +2.1% | 1,700 |
| 2010/07/14 | 1,338 | 1,342 | 1,338 | 1,342 | -8 | -0.6% | 4,200 |
| 2010/07/13 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 8,200 |
| 2010/07/12 | 1,359 | 1,370 | 1,350 | 1,360 | +2 | +0.1% | 7,500 |
| 2010/07/09 | 1,360 | 1,370 | 1,347 | 1,358 | +23 | +1.7% | 2,800 |
| 2010/07/08 | 1,410 | 1,430 | 1,328 | 1,335 | -105 | -7.3% | 5,100 |
| 2010/07/07 | 1,448 | 1,448 | 1,422 | 1,440 | -10 | -0.7% | 400 |
| 2010/07/06 | 1,460 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 700 |
| 2010/07/05 | 1,470 | 1,470 | 1,460 | 1,460 | -45 | -3% | 4,200 |
| 2010/07/02 | 1,525 | 1,525 | 1,500 | 1,505 | -20 | -1.3% | 3,800 |
| 2010/07/01 | 1,550 | 1,551 | 1,525 | 1,525 | -75 | -4.7% | 1,000 |
| 2010/06/30 | 1,565 | 1,600 | 1,565 | 1,600 | -45 | -2.7% | 400 |
| 2010/06/29 | 1,610 | 1,650 | 1,580 | 1,645 | -5 | -0.3% | 1,500 |
| 2010/06/28 | 1,640 | 1,650 | 1,611 | 1,650 | -30 | -1.8% | 800 |
| 2010/06/25 | 1,680 | 1,681 | 1,680 | 1,680 | ±0 | ±0% | 1,300 |
| 2010/06/24 | 1,590 | 1,680 | 1,590 | 1,680 | +10 | +0.6% | 1,500 |
| 2010/06/23 | 1,651 | 1,670 | 1,651 | 1,670 | +19 | +1.2% | 1,100 |
| 2010/06/22 | 1,654 | 1,654 | 1,651 | 1,651 | - | - | 1,500 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,660 | 1,661 | 1,659 | 1,661 | +1 | +0.1% | 1,000 |
| 2010/06/17 | 1,654 | 1,661 | 1,650 | 1,660 | +10 | +0.6% | 4,500 |
| 2010/06/16 | 1,650 | 1,670 | 1,650 | 1,650 | +15 | +0.9% | 4,100 |
| 2010/06/15 | 1,643 | 1,643 | 1,635 | 1,635 | -8 | -0.5% | 700 |
| 2010/06/14 | 1,600 | 1,643 | 1,600 | 1,643 | +43 | +2.7% | 1,000 |
| 2010/06/11 | 1,601 | 1,603 | 1,600 | 1,600 | ±0 | ±0% | 2,300 |
| 2010/06/10 | 1,546 | 1,601 | 1,546 | 1,600 | +60 | +3.9% | 1,900 |
| 2010/06/09 | 1,622 | 1,622 | 1,470 | 1,540 | -122 | -7.3% | 6,800 |
| 2010/06/08 | 1,622 | 1,662 | 1,622 | 1,662 | +40 | +2.5% | 300 |
| 2010/06/07 | 1,662 | 1,662 | 1,622 | 1,622 | -121 | -6.9% | 400 |
| 2010/06/04 | 1,735 | 1,744 | 1,735 | 1,743 | +8 | +0.5% | 5,100 |
| 2010/06/03 | 1,734 | 1,737 | 1,730 | 1,735 | ±0 | ±0% | 6,100 |
| 2010/06/02 | 1,728 | 1,735 | 1,727 | 1,735 | +35 | +2.1% | 16,600 |
| 2010/06/01 | 1,672 | 1,700 | 1,672 | 1,700 | +20 | +1.2% | 6,800 |
| 2010/05/31 | 1,680 | 1,685 | 1,661 | 1,680 | +30 | +1.8% | 5,500 |
| 2010/05/28 | 1,560 | 1,650 | 1,560 | 1,650 | +160 | +10.7% | 5,200 |
| 2010/05/27 | 1,549 | 1,562 | 1,483 | 1,490 | -44 | -2.9% | 7,900 |
| 2010/05/26 | 1,500 | 1,535 | 1,468 | 1,534 | +34 | +2.3% | 7,200 |
| 2010/05/25 | 1,516 | 1,542 | 1,500 | 1,500 | - | - | 13,900 |
3651～
3700
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 | 197,700円 | +10.9% | +19.3% | 2.73% | 49.20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 | 57,700円 | -4.4% | - | 1.73% | 15.30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 | 33,400円 | +0.5% | -38.6% | 2.99% | 11.90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 | 226,300円 | +2.3% | - | 2.87% | 12.97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 | 203,900円 | -7.7% | -28.1% | 2.31% | 9.61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
