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 |
|---|---|---|---|---|---|---|---|
| 1997/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 1997/05/15 | 1,220 | 1,220 | 1,170 | 1,170 | -50 | -4.1% | 2,000 |
| 1997/05/14 | 1,220 | 1,220 | 1,220 | 1,220 | -20 | -1.6% | 3,000 |
| 1997/05/13 | 1,230 | 1,250 | 1,230 | 1,240 | +20 | +1.6% | 10,000 |
| 1997/05/12 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 4,000 |
| 1997/05/09 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 5,000 |
| 1997/05/08 | 1,160 | 1,220 | 1,150 | 1,220 | +60 | +5.2% | 9,000 |
| 1997/05/07 | 1,160 | 1,190 | 1,160 | 1,160 | +10 | +0.9% | 8,000 |
| 1997/05/06 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 1,000 |
| 1997/05/02 | 1,150 | 1,150 | 1,100 | 1,140 | -20 | -1.7% | 9,000 |
| 1997/05/01 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 6,000 |
| 1997/04/30 | 1,140 | 1,180 | 1,140 | 1,180 | +30 | +2.6% | 4,000 |
| 1997/04/28 | 1,180 | 1,180 | 1,150 | 1,150 | -40 | -3.4% | 5,000 |
| 1997/04/25 | 1,180 | 1,190 | 1,180 | 1,190 | +40 | +3.5% | 2,000 |
| 1997/04/24 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 4,000 |
| 1997/04/23 | 1,170 | 1,200 | 1,170 | 1,170 | +20 | +1.7% | 8,000 |
| 1997/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 6,000 |
| 1997/04/21 | 1,140 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 12,000 |
| 1997/04/18 | 1,110 | 1,140 | 1,110 | 1,120 | - | - | 27,000 |
| 1997/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/16 | 1,060 | 1,070 | 1,030 | 1,070 | ±0 | ±0% | 3,000 |
| 1997/04/15 | 1,070 | 1,090 | 1,070 | 1,070 | - | - | 7,000 |
| 1997/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 1,010 | 1,030 | 1,000 | 1,000 | -150 | -13% | 46,000 |
| 1997/04/08 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 1997/04/07 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 1997/04/04 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 8,000 |
| 1997/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/02 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 5,000 |
| 1997/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,000 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,180 | 1,180 | 1,180 | 1,180 | -50 | -4.1% | 2,000 |
| 1997/03/27 | 1,220 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 2,000 |
| 1997/03/26 | 1,210 | 1,250 | 1,210 | 1,230 | +21.7 | +1.8% | 6,000 |
| 1997/03/25 | 1,175 | 1,208.3 | 1,175 | 1,208.3 | +25 | +2.1% | 12,000 |
| 1997/03/24 | 1,183.3 | 1,191.7 | 1,183.3 | 1,183.3 | ±0 | ±0% | 6,000 |
| 1997/03/21 | 1,183.3 | 1,183.3 | 1,175 | 1,183.3 | ±0 | ±0% | 8,400 |
| 1997/03/19 | 1,191.7 | 1,191.7 | 1,183.3 | 1,183.3 | -8.4 | -0.7% | 7,200 |
| 1997/03/18 | 1,200 | 1,200 | 1,191.7 | 1,191.7 | -16.6 | -1.4% | 2,400 |
| 1997/03/17 | 1,233.3 | 1,233.3 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 4,800 |
| 1997/03/14 | 1,216.7 | 1,233.3 | 1,208.3 | 1,216.7 | -33.3 | -2.7% | 10,800 |
| 1997/03/13 | 1,233.3 | 1,266.7 | 1,233.3 | 1,250 | +83.3 | +7.1% | 37,200 |
| 1997/03/12 | 1,191.7 | 1,191.7 | 1,166.7 | 1,166.7 | -41.6 | -3.4% | 6,000 |
| 1997/03/11 | 1,225 | 1,225 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 3,600 |
| 1997/03/10 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | - | - | 1,200 |
| 1997/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/06 | 1,241.7 | 1,241.7 | 1,233.3 | 1,233.3 | -8.4 | -0.7% | 4,800 |
| 1997/03/05 | 1,241.7 | 1,241.7 | 1,233.3 | 1,241.7 | - | - | 3,600 |
6751～
6800
件表示中 / 6840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 | 98,200円 | -1.2% | - | 2.65% | 3.44倍 | 0.47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 |
| ブラインド | 137,600円 | +3.6% | +0.8% | 3.34% | 10.02倍 | 0.58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 |
| コロナ | 95,100円 | +3.6% | -9.5% | 2.94% | 23.15倍 | 0.37倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| 日東精 | 59,200円 | +7.7% | +23.5% | 3.21% | 10.33倍 | 0.65倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| テクノフレックス | 110,700円 | +8.3% | +48.5% | 4.88% | 13.52倍 | 0.87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
