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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,007 | 1,007 | 958 | 963 | -44 | -4.4% | 56,600 |
2018/12/10 | 1,049 | 1,049 | 1,007 | 1,007 | -35 | -3.4% | 49,900 |
2018/12/07 | 1,066 | 1,090 | 1,039 | 1,042 | -36 | -3.3% | 55,100 |
2018/12/06 | 1,071 | 1,082 | 1,057 | 1,078 | +10 | +0.9% | 44,600 |
2018/12/05 | 1,072 | 1,081 | 1,060 | 1,068 | -21 | -1.9% | 37,100 |
2018/12/04 | 1,143 | 1,144 | 1,087 | 1,089 | -51 | -4.5% | 38,900 |
2018/12/03 | 1,108 | 1,143 | 1,108 | 1,140 | +40 | +3.6% | 37,900 |
2018/11/30 | 1,100 | 1,111 | 1,084 | 1,100 | ±0 | ±0% | 38,500 |
2018/11/29 | 1,089 | 1,102 | 1,074 | 1,100 | +29 | +2.7% | 39,600 |
2018/11/28 | 1,062 | 1,091 | 1,060 | 1,071 | +18 | +1.7% | 33,800 |
2018/11/27 | 1,055 | 1,060 | 1,032 | 1,053 | +5 | +0.5% | 49,100 |
2018/11/26 | 1,020 | 1,062 | 1,016 | 1,048 | +23 | +2.2% | 39,500 |
2018/11/22 | 1,023 | 1,034 | 996 | 1,025 | +3 | +0.3% | 65,900 |
2018/11/21 | 1,028 | 1,031 | 1,014 | 1,022 | -25 | -2.4% | 41,800 |
2018/11/20 | 1,038 | 1,048 | 1,024 | 1,047 | -1 | -0.1% | 28,900 |
2018/11/19 | 1,063 | 1,076 | 1,044 | 1,048 | -11 | -1% | 34,500 |
2018/11/16 | 1,092 | 1,092 | 1,056 | 1,059 | -37 | -3.4% | 39,600 |
2018/11/15 | 1,095 | 1,105 | 1,086 | 1,096 | -9 | -0.8% | 26,800 |
2018/11/14 | 1,085 | 1,123 | 1,080 | 1,105 | +18 | +1.7% | 55,900 |
2018/11/13 | 1,096 | 1,096 | 1,067 | 1,087 | -36 | -3.2% | 48,200 |
2018/11/12 | 1,136 | 1,146 | 1,121 | 1,123 | -21 | -1.8% | 25,900 |
2018/11/09 | 1,141 | 1,158 | 1,135 | 1,144 | -3 | -0.3% | 35,200 |
2018/11/08 | 1,149 | 1,157 | 1,138 | 1,147 | +11 | +1% | 38,200 |
2018/11/07 | 1,137 | 1,171 | 1,131 | 1,136 | -13 | -1.1% | 48,500 |
2018/11/06 | 1,137 | 1,157 | 1,128 | 1,149 | +22 | +2% | 39,300 |
2018/11/05 | 1,145 | 1,153 | 1,126 | 1,127 | -20 | -1.7% | 32,100 |
2018/11/02 | 1,126 | 1,151 | 1,101 | 1,147 | +34 | +3.1% | 81,800 |
2018/11/01 | 1,172 | 1,190 | 1,108 | 1,113 | -80 | -6.7% | 123,900 |
2018/10/31 | 1,100 | 1,202 | 1,081 | 1,193 | +64 | +5.7% | 188,100 |
2018/10/30 | 1,090 | 1,149 | 1,059 | 1,129 | +20 | +1.8% | 137,800 |
2018/10/29 | 1,111 | 1,157 | 1,101 | 1,109 | +10 | +0.9% | 125,500 |
2018/10/26 | 1,141 | 1,148 | 1,079 | 1,099 | -29 | -2.6% | 70,200 |
2018/10/25 | 1,148 | 1,167 | 1,088 | 1,128 | -64 | -5.4% | 107,100 |
2018/10/24 | 1,209 | 1,213 | 1,188 | 1,192 | -21 | -1.7% | 71,500 |
2018/10/23 | 1,220 | 1,228 | 1,208 | 1,213 | -33 | -2.6% | 55,400 |
2018/10/22 | 1,223 | 1,254 | 1,215 | 1,246 | -6 | -0.5% | 36,700 |
2018/10/19 | 1,225 | 1,258 | 1,222 | 1,252 | +2 | +0.2% | 37,300 |
2018/10/18 | 1,265 | 1,294 | 1,247 | 1,250 | -1 | -0.1% | 41,500 |
2018/10/17 | 1,225 | 1,278 | 1,225 | 1,251 | +23 | +1.9% | 60,800 |
2018/10/16 | 1,224 | 1,231 | 1,208 | 1,228 | -2 | -0.2% | 70,000 |
2018/10/15 | 1,289 | 1,307 | 1,228 | 1,230 | -70 | -5.4% | 67,200 |
2018/10/12 | 1,286 | 1,315 | 1,273 | 1,300 | +10 | +0.8% | 52,400 |
2018/10/11 | 1,290 | 1,320 | 1,272 | 1,290 | -57 | -4.2% | 62,000 |
2018/10/10 | 1,366 | 1,388 | 1,346 | 1,347 | -4 | -0.3% | 47,900 |
2018/10/09 | 1,353 | 1,366 | 1,332 | 1,351 | -32 | -2.3% | 37,800 |
2018/10/05 | 1,378 | 1,405 | 1,375 | 1,383 | -31 | -2.2% | 39,300 |
2018/10/04 | 1,384 | 1,424 | 1,384 | 1,414 | +32 | +2.3% | 48,600 |
2018/10/03 | 1,418 | 1,432 | 1,382 | 1,382 | -66 | -4.6% | 55,100 |
2018/10/02 | 1,434 | 1,460 | 1,427 | 1,448 | +26 | +1.8% | 39,700 |
2018/10/01 | 1,410 | 1,432 | 1,398 | 1,422 | +9 | +0.6% | 22,400 |
1451~
1500
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