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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,193 | 1,228 | 1,193 | 1,224 | +32 | +2.7% | 31,900 |
| 2018/07/17 | 1,160 | 1,209 | 1,160 | 1,192 | +4 | +0.3% | 49,200 |
| 2018/07/13 | 1,170 | 1,193 | 1,170 | 1,188 | +12 | +1% | 26,700 |
| 2018/07/12 | 1,176 | 1,195 | 1,172 | 1,176 | -3 | -0.3% | 28,200 |
| 2018/07/11 | 1,192 | 1,205 | 1,169 | 1,179 | -33 | -2.7% | 43,200 |
| 2018/07/10 | 1,202 | 1,235 | 1,202 | 1,212 | +8 | +0.7% | 50,000 |
| 2018/07/09 | 1,192 | 1,205 | 1,166 | 1,204 | +21 | +1.8% | 26,000 |
| 2018/07/06 | 1,184 | 1,193 | 1,162 | 1,183 | +33 | +2.9% | 57,300 |
| 2018/07/05 | 1,186 | 1,192 | 1,148 | 1,150 | -46 | -3.8% | 54,000 |
| 2018/07/04 | 1,189 | 1,216 | 1,186 | 1,196 | +2 | +0.2% | 41,600 |
| 2018/07/03 | 1,213 | 1,214 | 1,190 | 1,194 | -11 | -0.9% | 43,000 |
| 2018/07/02 | 1,213 | 1,226 | 1,201 | 1,205 | -12 | -1% | 49,300 |
| 2018/06/29 | 1,212 | 1,221 | 1,190 | 1,217 | +7 | +0.6% | 25,000 |
| 2018/06/28 | 1,204 | 1,217 | 1,192 | 1,210 | +14 | +1.2% | 29,600 |
| 2018/06/27 | 1,180 | 1,207 | 1,170 | 1,196 | +4 | +0.3% | 36,600 |
| 2018/06/26 | 1,217 | 1,217 | 1,183 | 1,192 | -5 | -0.4% | 36,300 |
| 2018/06/25 | 1,220 | 1,233 | 1,195 | 1,197 | -33 | -2.7% | 28,200 |
| 2018/06/22 | 1,212 | 1,237 | 1,195 | 1,230 | +18 | +1.5% | 73,500 |
| 2018/06/21 | 1,220 | 1,239 | 1,211 | 1,212 | -10 | -0.8% | 34,800 |
| 2018/06/20 | 1,215 | 1,226 | 1,186 | 1,222 | +12 | +1% | 51,200 |
| 2018/06/19 | 1,254 | 1,264 | 1,203 | 1,210 | -56 | -4.4% | 65,500 |
| 2018/06/18 | 1,301 | 1,304 | 1,252 | 1,266 | -47 | -3.6% | 47,700 |
| 2018/06/15 | 1,315 | 1,315 | 1,302 | 1,313 | +5 | +0.4% | 56,100 |
| 2018/06/14 | 1,281 | 1,312 | 1,279 | 1,308 | +27 | +2.1% | 85,700 |
| 2018/06/13 | 1,263 | 1,289 | 1,261 | 1,281 | +17 | +1.3% | 40,400 |
| 2018/06/12 | 1,283 | 1,290 | 1,263 | 1,264 | +18 | +1.4% | 62,300 |
| 2018/06/11 | 1,247 | 1,259 | 1,240 | 1,246 | -7 | -0.6% | 29,200 |
| 2018/06/08 | 1,253 | 1,269 | 1,246 | 1,253 | -24 | -1.9% | 73,400 |
| 2018/06/07 | 1,286 | 1,290 | 1,258 | 1,277 | -12 | -0.9% | 93,300 |
| 2018/06/06 | 1,268 | 1,306 | 1,263 | 1,289 | +8 | +0.6% | 61,700 |
| 2018/06/05 | 1,284 | 1,285 | 1,260 | 1,281 | -2 | -0.2% | 48,000 |
| 2018/06/04 | 1,265 | 1,297 | 1,250 | 1,283 | +39 | +3.1% | 51,700 |
| 2018/06/01 | 1,202 | 1,258 | 1,195 | 1,244 | +35 | +2.9% | 73,600 |
| 2018/05/31 | 1,209 | 1,218 | 1,197 | 1,209 | +2 | +0.2% | 51,500 |
| 2018/05/30 | 1,191 | 1,216 | 1,178 | 1,207 | -1 | -0.1% | 62,400 |
| 2018/05/29 | 1,233 | 1,239 | 1,199 | 1,208 | -22 | -1.8% | 46,700 |
| 2018/05/28 | 1,237 | 1,244 | 1,224 | 1,230 | -7 | -0.6% | 25,000 |
| 2018/05/25 | 1,261 | 1,262 | 1,231 | 1,237 | -24 | -1.9% | 43,300 |
| 2018/05/24 | 1,296 | 1,304 | 1,256 | 1,261 | -37 | -2.9% | 52,900 |
| 2018/05/23 | 1,315 | 1,328 | 1,290 | 1,298 | -20 | -1.5% | 69,600 |
| 2018/05/22 | 1,352 | 1,358 | 1,304 | 1,318 | -32 | -2.4% | 101,200 |
| 2018/05/21 | 1,327 | 1,356 | 1,325 | 1,350 | +23 | +1.7% | 43,000 |
| 2018/05/18 | 1,339 | 1,351 | 1,324 | 1,327 | -7 | -0.5% | 58,900 |
| 2018/05/17 | 1,319 | 1,338 | 1,316 | 1,334 | +20 | +1.5% | 98,100 |
| 2018/05/16 | 1,329 | 1,338 | 1,306 | 1,314 | -19 | -1.4% | 86,600 |
| 2018/05/15 | 1,324 | 1,341 | 1,317 | 1,333 | +2 | +0.2% | 59,200 |
| 2018/05/14 | 1,291 | 1,334 | 1,291 | 1,331 | +27 | +2.1% | 73,900 |
| 2018/05/11 | 1,279 | 1,304 | 1,275 | 1,304 | +24 | +1.9% | 58,600 |
| 2018/05/10 | 1,279 | 1,295 | 1,274 | 1,280 | +10 | +0.8% | 52,000 |
| 2018/05/09 | 1,290 | 1,290 | 1,264 | 1,270 | -4 | -0.3% | 50,800 |
1551～
1600
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
