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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,630 | 1,719 | 1,581 | 1,631 | -18 | -1.1% | 1,916,600 |
| 2017/04/26 | 1,570 | 1,672 | 1,555 | 1,649 | +80 | +5.1% | 456,900 |
| 2017/04/25 | 1,530 | 1,597 | 1,530 | 1,569 | +18 | +1.2% | 139,800 |
| 2017/04/24 | 1,583 | 1,614 | 1,546 | 1,551 | -29 | -1.8% | 146,600 |
| 2017/04/21 | 1,576 | 1,596 | 1,556 | 1,580 | +11 | +0.7% | 120,900 |
| 2017/04/20 | 1,576 | 1,597 | 1,554 | 1,569 | -16 | -1% | 109,800 |
| 2017/04/19 | 1,591 | 1,610 | 1,569 | 1,585 | -16 | -1% | 119,500 |
| 2017/04/18 | 1,612 | 1,625 | 1,586 | 1,601 | +18 | +1.1% | 94,300 |
| 2017/04/17 | 1,580 | 1,603 | 1,533 | 1,583 | -2 | -0.1% | 110,700 |
| 2017/04/14 | 1,600 | 1,637 | 1,585 | 1,585 | -39 | -2.4% | 156,600 |
| 2017/04/13 | 1,615 | 1,642 | 1,579 | 1,624 | +22 | +1.4% | 230,900 |
| 2017/04/12 | 1,624 | 1,633 | 1,565 | 1,602 | -28 | -1.7% | 292,900 |
| 2017/04/11 | 1,595 | 1,659 | 1,578 | 1,630 | +27 | +1.7% | 475,500 |
| 2017/04/10 | 1,515 | 1,615 | 1,515 | 1,603 | +99 | +6.6% | 335,700 |
| 2017/04/07 | 1,493 | 1,517 | 1,450 | 1,504 | +41 | +2.8% | 243,000 |
| 2017/04/06 | 1,536 | 1,548 | 1,458 | 1,463 | -87 | -5.6% | 270,600 |
| 2017/04/05 | 1,556 | 1,585 | 1,544 | 1,550 | -14 | -0.9% | 109,200 |
| 2017/04/04 | 1,619 | 1,635 | 1,552 | 1,564 | -70 | -4.3% | 276,600 |
| 2017/04/03 | 1,669 | 1,679 | 1,608 | 1,634 | -36 | -2.2% | 169,900 |
| 2017/03/31 | 1,667 | 1,697 | 1,651 | 1,670 | +26 | +1.6% | 87,100 |
| 2017/03/30 | 1,661 | 1,680 | 1,640 | 1,644 | -25 | -1.5% | 93,400 |
| 2017/03/29 | 1,698 | 1,703 | 1,655 | 1,669 | -2 | -0.1% | 83,600 |
| 2017/03/28 | 1,644 | 1,684 | 1,644 | 1,671 | +36 | +2.2% | 110,400 |
| 2017/03/27 | 1,658 | 1,667 | 1,631 | 1,635 | -41 | -2.4% | 124,600 |
| 2017/03/24 | 1,655 | 1,691 | 1,646 | 1,676 | +12 | +0.7% | 85,100 |
| 2017/03/23 | 1,708 | 1,720 | 1,655 | 1,664 | -46 | -2.7% | 123,400 |
| 2017/03/22 | 1,730 | 1,756 | 1,710 | 1,710 | -68 | -3.8% | 123,300 |
| 2017/03/21 | 1,755 | 1,794 | 1,739 | 1,778 | +10 | +0.6% | 107,500 |
| 2017/03/17 | 1,825 | 1,826 | 1,750 | 1,768 | -60 | -3.3% | 130,400 |
| 2017/03/16 | 1,807 | 1,833 | 1,786 | 1,828 | +25 | +1.4% | 137,800 |
| 2017/03/15 | 1,778 | 1,804 | 1,768 | 1,803 | +25 | +1.4% | 164,000 |
| 2017/03/14 | 1,753 | 1,787 | 1,746 | 1,778 | +25 | +1.4% | 90,200 |
| 2017/03/13 | 1,775 | 1,786 | 1,750 | 1,753 | -22 | -1.2% | 73,700 |
| 2017/03/10 | 1,780 | 1,810 | 1,735 | 1,775 | ±0 | ±0% | 134,900 |
| 2017/03/09 | 1,780 | 1,796 | 1,760 | 1,775 | -5 | -0.3% | 104,100 |
| 2017/03/08 | 1,785 | 1,804 | 1,752 | 1,780 | ±0 | ±0% | 166,000 |
| 2017/03/07 | 1,778 | 1,785 | 1,709 | 1,780 | -11 | -0.6% | 319,200 |
| 2017/03/06 | 1,820 | 1,877 | 1,761 | 1,791 | -21 | -1.2% | 331,700 |
| 2017/03/03 | 1,773 | 1,818 | 1,770 | 1,812 | +31 | +1.7% | 224,800 |
| 2017/03/02 | 1,790 | 1,812 | 1,768 | 1,781 | -5 | -0.3% | 254,900 |
| 2017/03/01 | 1,780 | 1,796 | 1,741 | 1,786 | +31 | +1.8% | 337,500 |
| 2017/02/28 | 1,720 | 1,765 | 1,716 | 1,755 | +106 | +6.4% | 863,500 |
| 2017/02/27 | 1,676 | 1,691 | 1,648 | 1,649 | -42 | -2.5% | 96,100 |
| 2017/02/24 | 1,640 | 1,707 | 1,632 | 1,691 | +44 | +2.7% | 174,800 |
| 2017/02/23 | 1,661 | 1,689 | 1,632 | 1,647 | -38 | -2.3% | 124,400 |
| 2017/02/22 | 1,660 | 1,700 | 1,621 | 1,685 | +25 | +1.5% | 169,800 |
| 2017/02/21 | 1,667 | 1,715 | 1,651 | 1,660 | +11 | +0.7% | 198,400 |
| 2017/02/20 | 1,745 | 1,745 | 1,635 | 1,649 | -97 | -5.6% | 393,000 |
| 2017/02/17 | 1,663 | 1,746 | 1,635 | 1,746 | +76 | +4.6% | 603,900 |
| 2017/02/16 | 1,593 | 1,717 | 1,591 | 1,670 | +79 | +5% | 781,100 |
1851～
1900
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
