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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 1,069 | 1,072 | 1,061 | 1,064 | +1 | +0.1% | 45,800 |
| 2025/04/15 | 1,051 | 1,089 | 1,051 | 1,063 | +32 | +3.1% | 91,700 |
| 2025/04/14 | 1,045 | 1,045 | 1,022 | 1,031 | -1 | -0.1% | 80,600 |
| 2025/04/11 | 998 | 1,033 | 981 | 1,032 | -24 | -2.3% | 147,400 |
| 2025/04/10 | 1,094 | 1,094 | 1,037 | 1,056 | +97 | +10.1% | 194,000 |
| 2025/04/09 | 940 | 968 | 918 | 959 | -13 | -1.3% | 374,300 |
| 2025/04/08 | 947 | 980 | 947 | 972 | +94 | +10.7% | 142,600 |
| 2025/04/07 | 913 | 945 | 871 | 878 | -144 | -14.1% | 392,900 |
| 2025/04/04 | 1,082 | 1,082 | 983 | 1,022 | -90 | -8.1% | 334,500 |
| 2025/04/03 | 1,090 | 1,117 | 1,087 | 1,112 | -49 | -4.2% | 173,500 |
| 2025/04/02 | 1,125 | 1,170 | 1,115 | 1,161 | +34 | +3% | 160,100 |
| 2025/04/01 | 1,143 | 1,153 | 1,126 | 1,127 | -5 | -0.4% | 216,100 |
| 2025/03/31 | 1,143 | 1,144 | 1,105 | 1,132 | -63 | -5.3% | 164,000 |
| 2025/03/28 | 1,201 | 1,225 | 1,184 | 1,195 | -36 | -2.9% | 243,100 |
| 2025/03/27 | 1,216 | 1,231 | 1,208 | 1,231 | -5 | -0.4% | 335,600 |
| 2025/03/26 | 1,229 | 1,237 | 1,215 | 1,236 | +10 | +0.8% | 180,000 |
| 2025/03/25 | 1,235 | 1,235 | 1,216 | 1,226 | +4 | +0.3% | 120,400 |
| 2025/03/24 | 1,228 | 1,234 | 1,210 | 1,222 | +4 | +0.3% | 160,500 |
| 2025/03/21 | 1,205 | 1,226 | 1,202 | 1,218 | -2 | -0.2% | 138,600 |
| 2025/03/19 | 1,162 | 1,220 | 1,162 | 1,220 | +59 | +5.1% | 265,400 |
| 2025/03/18 | 1,162 | 1,177 | 1,153 | 1,161 | +6 | +0.5% | 87,400 |
| 2025/03/17 | 1,165 | 1,178 | 1,150 | 1,155 | -6 | -0.5% | 136,900 |
| 2025/03/14 | 1,158 | 1,166 | 1,144 | 1,161 | +4 | +0.3% | 139,200 |
| 2025/03/13 | 1,150 | 1,181 | 1,147 | 1,157 | +2 | +0.2% | 141,500 |
| 2025/03/12 | 1,169 | 1,176 | 1,144 | 1,155 | -4 | -0.3% | 177,800 |
| 2025/03/11 | 1,120 | 1,168 | 1,104 | 1,159 | +34 | +3% | 254,400 |
| 2025/03/10 | 1,108 | 1,132 | 1,104 | 1,125 | +26 | +2.4% | 167,900 |
| 2025/03/07 | 1,068 | 1,099 | 1,051 | 1,099 | +18 | +1.7% | 125,200 |
| 2025/03/06 | 1,076 | 1,097 | 1,076 | 1,081 | +13 | +1.2% | 98,100 |
| 2025/03/05 | 1,051 | 1,078 | 1,050 | 1,068 | +19 | +1.8% | 105,800 |
| 2025/03/04 | 1,061 | 1,061 | 1,040 | 1,049 | -22 | -2.1% | 147,000 |
| 2025/03/03 | 1,091 | 1,091 | 1,071 | 1,071 | +10 | +0.9% | 103,900 |
| 2025/02/28 | 1,068 | 1,073 | 1,051 | 1,061 | +1 | +0.1% | 162,600 |
| 2025/02/27 | 1,038 | 1,067 | 1,035 | 1,060 | +19 | +1.8% | 152,000 |
| 2025/02/26 | 1,041 | 1,041 | 1,019 | 1,041 | -3 | -0.3% | 132,100 |
| 2025/02/25 | 1,040 | 1,048 | 1,031 | 1,044 | -15 | -1.4% | 101,600 |
| 2025/02/21 | 1,079 | 1,085 | 1,052 | 1,059 | -25 | -2.3% | 154,500 |
| 2025/02/20 | 1,108 | 1,118 | 1,076 | 1,084 | -36 | -3.2% | 133,300 |
| 2025/02/19 | 1,152 | 1,171 | 1,117 | 1,120 | -45 | -3.9% | 145,400 |
| 2025/02/18 | 1,130 | 1,166 | 1,124 | 1,165 | +33 | +2.9% | 203,500 |
| 2025/02/17 | 1,127 | 1,156 | 1,125 | 1,132 | -6 | -0.5% | 168,800 |
| 2025/02/14 | 1,161 | 1,172 | 1,119 | 1,138 | +6 | +0.5% | 376,500 |
| 2025/02/13 | 1,100 | 1,132 | 1,100 | 1,132 | +150 | +15.3% | 589,200 |
| 2025/02/12 | 1,027 | 1,035 | 981 | 982 | -27 | -2.7% | 313,400 |
| 2025/02/10 | 991 | 1,014 | 986 | 1,009 | +18 | +1.8% | 164,800 |
| 2025/02/07 | 986 | 994 | 968 | 991 | +3 | +0.3% | 146,400 |
| 2025/02/06 | 992 | 1,002 | 988 | 988 | -4 | -0.4% | 91,600 |
| 2025/02/05 | 1,001 | 1,016 | 991 | 992 | -7 | -0.7% | 132,000 |
| 2025/02/04 | 1,006 | 1,009 | 999 | 999 | +2 | +0.2% | 70,100 |
| 2025/02/03 | 1,005 | 1,012 | 992 | 997 | -21 | -2.1% | 200,400 |
51～
100
件表示中 / 6985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 | 129,200円 | -3.6% | +15.5% | 4.95% | 3.62倍 | 0.56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 |
| 岡 部 | 82,400円 | +6.9% | +8.5% | 4.98% | 12.05倍 | 0.63倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| ネツレン | 108,800円 | +0.8% | -9.5% | 6.16% | 28.61倍 | 0.63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 | 161,600円 | +3.4% | +5.1% | 3.40% | 11.21倍 | 0.61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 |
| 稲葉製作 | 185,800円 | +1.0% | -39.2% | 2.26% | 21.22倍 | 0.69倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
市場注目の銘柄
チャート関連のコラム
