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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,636 | 1,687 | 1,623 | 1,645 | +9 | +0.6% | 138,900 |
| 2017/12/05 | 1,611 | 1,642 | 1,581 | 1,636 | +22 | +1.4% | 93,600 |
| 2017/12/04 | 1,636 | 1,653 | 1,607 | 1,614 | -26 | -1.6% | 99,100 |
| 2017/12/01 | 1,649 | 1,695 | 1,632 | 1,640 | +45 | +2.8% | 201,800 |
| 2017/11/30 | 1,635 | 1,648 | 1,592 | 1,595 | +3 | +0.2% | 177,400 |
| 2017/11/29 | 1,563 | 1,599 | 1,558 | 1,592 | +34 | +2.2% | 102,000 |
| 2017/11/28 | 1,553 | 1,584 | 1,536 | 1,558 | +7 | +0.5% | 86,200 |
| 2017/11/27 | 1,515 | 1,555 | 1,514 | 1,551 | +58 | +3.9% | 102,000 |
| 2017/11/24 | 1,506 | 1,517 | 1,492 | 1,493 | -13 | -0.9% | 76,800 |
| 2017/11/22 | 1,516 | 1,520 | 1,495 | 1,506 | -5 | -0.3% | 74,400 |
| 2017/11/21 | 1,518 | 1,522 | 1,507 | 1,511 | -8 | -0.5% | 71,700 |
| 2017/11/20 | 1,519 | 1,549 | 1,507 | 1,519 | +4 | +0.3% | 55,500 |
| 2017/11/17 | 1,540 | 1,554 | 1,515 | 1,515 | -3 | -0.2% | 68,600 |
| 2017/11/16 | 1,514 | 1,534 | 1,500 | 1,518 | +4 | +0.3% | 80,400 |
| 2017/11/15 | 1,562 | 1,565 | 1,494 | 1,514 | -52 | -3.3% | 90,800 |
| 2017/11/14 | 1,607 | 1,607 | 1,557 | 1,566 | -42 | -2.6% | 77,800 |
| 2017/11/13 | 1,591 | 1,617 | 1,580 | 1,608 | +22 | +1.4% | 75,600 |
| 2017/11/10 | 1,527 | 1,592 | 1,527 | 1,586 | +22 | +1.4% | 84,200 |
| 2017/11/09 | 1,606 | 1,606 | 1,552 | 1,564 | -44 | -2.7% | 119,400 |
| 2017/11/08 | 1,600 | 1,608 | 1,581 | 1,608 | +5 | +0.3% | 95,100 |
| 2017/11/07 | 1,610 | 1,610 | 1,588 | 1,603 | -7 | -0.4% | 85,800 |
| 2017/11/06 | 1,611 | 1,642 | 1,588 | 1,610 | -14 | -0.9% | 189,300 |
| 2017/11/02 | 1,629 | 1,632 | 1,604 | 1,624 | -2 | -0.1% | 137,700 |
| 2017/11/01 | 1,602 | 1,666 | 1,585 | 1,626 | +2 | +0.1% | 308,500 |
| 2017/10/31 | 1,640 | 1,699 | 1,578 | 1,624 | +24 | +1.5% | 965,900 |
| 2017/10/30 | 1,302 | 1,600 | 1,302 | 1,600 | +300 | +23.1% | 268,300 |
| 2017/10/27 | 1,285 | 1,300 | 1,282 | 1,300 | +18 | +1.4% | 36,200 |
| 2017/10/26 | 1,303 | 1,303 | 1,280 | 1,282 | -23 | -1.8% | 54,700 |
| 2017/10/25 | 1,302 | 1,321 | 1,297 | 1,305 | +5 | +0.4% | 74,900 |
| 2017/10/24 | 1,304 | 1,304 | 1,271 | 1,300 | +2 | +0.2% | 85,000 |
| 2017/10/23 | 1,265 | 1,303 | 1,261 | 1,298 | +57 | +4.6% | 128,500 |
| 2017/10/20 | 1,246 | 1,246 | 1,236 | 1,241 | -11 | -0.9% | 27,500 |
| 2017/10/19 | 1,255 | 1,259 | 1,245 | 1,252 | -10 | -0.8% | 30,800 |
| 2017/10/18 | 1,235 | 1,265 | 1,229 | 1,262 | +27 | +2.2% | 103,100 |
| 2017/10/17 | 1,235 | 1,239 | 1,229 | 1,235 | -10 | -0.8% | 56,100 |
| 2017/10/16 | 1,245 | 1,248 | 1,239 | 1,245 | -3 | -0.2% | 38,600 |
| 2017/10/13 | 1,262 | 1,263 | 1,239 | 1,248 | -13 | -1% | 56,000 |
| 2017/10/12 | 1,266 | 1,279 | 1,258 | 1,261 | +6 | +0.5% | 94,900 |
| 2017/10/11 | 1,267 | 1,267 | 1,233 | 1,255 | -5 | -0.4% | 92,900 |
| 2017/10/10 | 1,251 | 1,261 | 1,239 | 1,260 | +10 | +0.8% | 97,600 |
| 2017/10/06 | 1,258 | 1,270 | 1,244 | 1,250 | -14 | -1.1% | 62,700 |
| 2017/10/05 | 1,274 | 1,281 | 1,258 | 1,264 | -12 | -0.9% | 46,600 |
| 2017/10/04 | 1,275 | 1,278 | 1,255 | 1,276 | +3 | +0.2% | 69,100 |
| 2017/10/03 | 1,272 | 1,275 | 1,256 | 1,273 | +1 | +0.1% | 79,500 |
| 2017/10/02 | 1,248 | 1,273 | 1,238 | 1,272 | +42 | +3.4% | 106,200 |
| 2017/09/29 | 1,229 | 1,238 | 1,218 | 1,230 | -11 | -0.9% | 56,800 |
| 2017/09/28 | 1,214 | 1,241 | 1,210 | 1,241 | +27 | +2.2% | 101,800 |
| 2017/09/27 | 1,182 | 1,214 | 1,173 | 1,214 | +22 | +1.8% | 72,400 |
| 2017/09/26 | 1,180 | 1,192 | 1,169 | 1,192 | +3 | +0.3% | 56,300 |
| 2017/09/25 | 1,176 | 1,193 | 1,175 | 1,189 | +19 | +1.6% | 89,400 |
1701～
1750
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
