エイチワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,395 | 1,409 | 1,388 | 1,404 | +19 | +1.4% | 198,500 |
| 2025/08/15 | 1,360 | 1,387 | 1,360 | 1,385 | +22 | +1.6% | 75,700 |
| 2025/08/14 | 1,396 | 1,398 | 1,357 | 1,363 | -13 | -0.9% | 113,000 |
| 2025/08/13 | 1,372 | 1,383 | 1,362 | 1,376 | +23 | +1.7% | 111,200 |
| 2025/08/12 | 1,316 | 1,354 | 1,316 | 1,353 | +41 | +3.1% | 185,300 |
| 2025/08/08 | 1,296 | 1,312 | 1,281 | 1,312 | +17 | +1.3% | 291,700 |
| 2025/08/07 | 1,321 | 1,351 | 1,293 | 1,295 | -164 | -11.2% | 622,700 |
| 2025/08/06 | 1,465 | 1,475 | 1,454 | 1,459 | +1 | +0.1% | 101,900 |
| 2025/08/05 | 1,440 | 1,467 | 1,439 | 1,458 | +19 | +1.3% | 69,300 |
| 2025/08/04 | 1,382 | 1,445 | 1,381 | 1,439 | +8 | +0.6% | 90,400 |
| 2025/08/01 | 1,423 | 1,454 | 1,423 | 1,431 | +8 | +0.6% | 75,000 |
| 2025/07/31 | 1,431 | 1,435 | 1,414 | 1,423 | -3 | -0.2% | 87,000 |
| 2025/07/30 | 1,424 | 1,437 | 1,417 | 1,426 | +2 | +0.1% | 64,400 |
| 2025/07/29 | 1,424 | 1,429 | 1,411 | 1,424 | ±0 | ±0% | 44,600 |
| 2025/07/28 | 1,425 | 1,434 | 1,405 | 1,424 | -1 | -0.1% | 79,800 |
| 2025/07/25 | 1,418 | 1,446 | 1,410 | 1,425 | +6 | +0.4% | 137,600 |
| 2025/07/24 | 1,406 | 1,428 | 1,406 | 1,419 | +4 | +0.3% | 120,700 |
| 2025/07/23 | 1,322 | 1,428 | 1,322 | 1,415 | +112 | +8.6% | 268,100 |
| 2025/07/22 | 1,300 | 1,310 | 1,299 | 1,303 | +3 | +0.2% | 53,500 |
| 2025/07/18 | 1,306 | 1,311 | 1,296 | 1,300 | ±0 | ±0% | 95,100 |
| 2025/07/17 | 1,295 | 1,305 | 1,286 | 1,300 | +2 | +0.2% | 60,600 |
| 2025/07/16 | 1,305 | 1,310 | 1,298 | 1,298 | -7 | -0.5% | 36,600 |
| 2025/07/15 | 1,300 | 1,315 | 1,297 | 1,305 | +5 | +0.4% | 38,500 |
| 2025/07/14 | 1,307 | 1,313 | 1,280 | 1,300 | -11 | -0.8% | 79,800 |
| 2025/07/11 | 1,299 | 1,322 | 1,299 | 1,311 | +21 | +1.6% | 65,700 |
| 2025/07/10 | 1,287 | 1,307 | 1,287 | 1,290 | +3 | +0.2% | 67,400 |
| 2025/07/09 | 1,294 | 1,294 | 1,279 | 1,287 | +4 | +0.3% | 46,500 |
| 2025/07/08 | 1,262 | 1,300 | 1,256 | 1,283 | +21 | +1.7% | 86,600 |
| 2025/07/07 | 1,285 | 1,285 | 1,261 | 1,262 | -19 | -1.5% | 111,000 |
| 2025/07/04 | 1,273 | 1,282 | 1,261 | 1,281 | +18 | +1.4% | 55,800 |
| 2025/07/03 | 1,257 | 1,287 | 1,256 | 1,263 | +9 | +0.7% | 113,000 |
| 2025/07/02 | 1,265 | 1,276 | 1,254 | 1,254 | -41 | -3.2% | 75,400 |
| 2025/07/01 | 1,287 | 1,298 | 1,272 | 1,295 | +8 | +0.6% | 46,400 |
| 2025/06/30 | 1,293 | 1,313 | 1,286 | 1,287 | +3 | +0.2% | 80,800 |
| 2025/06/27 | 1,281 | 1,290 | 1,276 | 1,284 | +7 | +0.5% | 40,200 |
| 2025/06/26 | 1,276 | 1,295 | 1,270 | 1,277 | -6 | -0.5% | 79,500 |
| 2025/06/25 | 1,287 | 1,289 | 1,255 | 1,283 | +10 | +0.8% | 65,600 |
| 2025/06/24 | 1,294 | 1,296 | 1,249 | 1,273 | ±0 | ±0% | 90,200 |
| 2025/06/23 | 1,257 | 1,284 | 1,250 | 1,273 | +13 | +1% | 142,300 |
| 2025/06/20 | 1,260 | 1,264 | 1,249 | 1,260 | -4 | -0.3% | 75,200 |
| 2025/06/19 | 1,257 | 1,264 | 1,241 | 1,264 | +6 | +0.5% | 62,400 |
| 2025/06/18 | 1,234 | 1,266 | 1,228 | 1,258 | +24 | +1.9% | 135,200 |
| 2025/06/17 | 1,232 | 1,241 | 1,231 | 1,234 | -3 | -0.2% | 137,100 |
| 2025/06/16 | 1,243 | 1,248 | 1,226 | 1,237 | +7 | +0.6% | 65,500 |
| 2025/06/13 | 1,263 | 1,264 | 1,226 | 1,230 | -48 | -3.8% | 104,000 |
| 2025/06/12 | 1,286 | 1,295 | 1,259 | 1,278 | +3 | +0.2% | 72,200 |
| 2025/06/11 | 1,245 | 1,276 | 1,245 | 1,275 | +34 | +2.7% | 58,500 |
| 2025/06/10 | 1,245 | 1,261 | 1,241 | 1,241 | +12 | +1% | 76,800 |
| 2025/06/09 | 1,272 | 1,285 | 1,226 | 1,229 | -41 | -3.2% | 103,800 |
| 2025/06/06 | 1,252 | 1,282 | 1,251 | 1,270 | +30 | +2.4% | 125,800 |
1～
50
件表示中 / 7018件
類似銘柄と比較する
現在ご覧いただいている「エイチワン」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 |
|---|---|---|---|---|---|---|---|---|
| エイチワン | 140,400円 | -3.6% | +15.5% | 4.56% | 3.95倍 | 0.62倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 技術承継 | 525,000円 | +5.0% | +9.8% | 0.00% | 46.44倍 | 7.78倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| ネツレン | 120,100円 | +0.8% | -9.5% | 5.58% | 31.29倍 | 0.68倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| ブラインド | 181,800円 | +3.4% | +5.1% | 3.58% | 11.79倍 | 0.68倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| テクノフレックス | 147,500円 | +7.5% | +35.8% | 3.66% | 10.81倍 | 1.14倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
市場注目の銘柄
チャート関連のコラム
