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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,340 | 1,352 | 1,325 | 1,333 | -4 | -0.3% | 26,100 |
| 2018/08/30 | 1,357 | 1,358 | 1,327 | 1,337 | -14 | -1% | 19,200 |
| 2018/08/29 | 1,345 | 1,355 | 1,327 | 1,351 | +17 | +1.3% | 16,600 |
| 2018/08/28 | 1,333 | 1,355 | 1,327 | 1,334 | -4 | -0.3% | 38,100 |
| 2018/08/27 | 1,307 | 1,343 | 1,307 | 1,338 | +32 | +2.5% | 31,500 |
| 2018/08/24 | 1,301 | 1,311 | 1,283 | 1,306 | +8 | +0.6% | 20,400 |
| 2018/08/23 | 1,311 | 1,321 | 1,297 | 1,298 | -22 | -1.7% | 24,600 |
| 2018/08/22 | 1,275 | 1,325 | 1,275 | 1,320 | +36 | +2.8% | 25,300 |
| 2018/08/21 | 1,293 | 1,314 | 1,279 | 1,284 | -16 | -1.2% | 28,400 |
| 2018/08/20 | 1,335 | 1,335 | 1,300 | 1,300 | -48 | -3.6% | 29,600 |
| 2018/08/17 | 1,335 | 1,352 | 1,325 | 1,348 | +32 | +2.4% | 22,700 |
| 2018/08/16 | 1,330 | 1,350 | 1,312 | 1,316 | -36 | -2.7% | 40,400 |
| 2018/08/15 | 1,374 | 1,384 | 1,345 | 1,352 | -27 | -2% | 24,700 |
| 2018/08/14 | 1,369 | 1,382 | 1,356 | 1,379 | +19 | +1.4% | 17,800 |
| 2018/08/13 | 1,400 | 1,401 | 1,356 | 1,360 | -49 | -3.5% | 43,400 |
| 2018/08/10 | 1,420 | 1,430 | 1,409 | 1,409 | -17 | -1.2% | 30,200 |
| 2018/08/09 | 1,461 | 1,461 | 1,420 | 1,426 | -37 | -2.5% | 39,100 |
| 2018/08/08 | 1,450 | 1,465 | 1,439 | 1,463 | +2 | +0.1% | 54,500 |
| 2018/08/07 | 1,460 | 1,493 | 1,454 | 1,461 | -24 | -1.6% | 86,000 |
| 2018/08/06 | 1,406 | 1,504 | 1,406 | 1,485 | +61 | +4.3% | 127,700 |
| 2018/08/03 | 1,419 | 1,452 | 1,407 | 1,424 | -10 | -0.7% | 75,700 |
| 2018/08/02 | 1,460 | 1,477 | 1,429 | 1,434 | -25 | -1.7% | 101,100 |
| 2018/08/01 | 1,390 | 1,459 | 1,368 | 1,459 | +179 | +14% | 321,700 |
| 2018/07/31 | 1,289 | 1,298 | 1,265 | 1,280 | +9 | +0.7% | 48,500 |
| 2018/07/30 | 1,273 | 1,279 | 1,261 | 1,271 | -2 | -0.2% | 30,100 |
| 2018/07/27 | 1,258 | 1,273 | 1,247 | 1,273 | +21 | +1.7% | 29,000 |
| 2018/07/26 | 1,244 | 1,257 | 1,239 | 1,252 | +26 | +2.1% | 31,900 |
| 2018/07/25 | 1,228 | 1,233 | 1,215 | 1,226 | +8 | +0.7% | 15,200 |
| 2018/07/24 | 1,214 | 1,219 | 1,203 | 1,218 | +18 | +1.5% | 21,000 |
| 2018/07/23 | 1,191 | 1,212 | 1,191 | 1,200 | +5 | +0.4% | 31,500 |
| 2018/07/20 | 1,225 | 1,240 | 1,190 | 1,195 | -48 | -3.9% | 51,500 |
| 2018/07/19 | 1,234 | 1,245 | 1,223 | 1,243 | +19 | +1.6% | 25,900 |
| 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 |
1701～
1750
件表示中 / 7022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 | 142,500円 | -3.6% | +15.5% | 4.49% | 4.01倍 | 0.63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 |
| 技術承継 | 505,000円 | +5.0% | +9.8% | 0.00% | 37.23倍 | 7.48倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| ネツレン | 121,900円 | +0.8% | -9.5% | 5.50% | 31.76倍 | 0.69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 | 180,200円 | +3.4% | +5.1% | 3.61% | 11.68倍 | 0.67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 |
| テクノフレックス | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01倍 | 1.16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
