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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,118 | 1,135 | 1,114 | 1,132 | +8 | +0.7% | 51,900 |
| 2017/08/25 | 1,109 | 1,128 | 1,109 | 1,124 | +14 | +1.3% | 66,100 |
| 2017/08/24 | 1,099 | 1,113 | 1,094 | 1,110 | +9 | +0.8% | 56,300 |
| 2017/08/23 | 1,112 | 1,115 | 1,098 | 1,101 | -4 | -0.4% | 43,000 |
| 2017/08/22 | 1,090 | 1,105 | 1,083 | 1,105 | +15 | +1.4% | 42,600 |
| 2017/08/21 | 1,090 | 1,104 | 1,089 | 1,090 | -4 | -0.4% | 43,500 |
| 2017/08/18 | 1,093 | 1,100 | 1,085 | 1,094 | -12 | -1.1% | 40,800 |
| 2017/08/17 | 1,107 | 1,108 | 1,097 | 1,106 | -4 | -0.4% | 28,700 |
| 2017/08/16 | 1,071 | 1,116 | 1,071 | 1,110 | +30 | +2.8% | 75,600 |
| 2017/08/15 | 1,095 | 1,099 | 1,080 | 1,080 | +5 | +0.5% | 59,700 |
| 2017/08/14 | 1,075 | 1,087 | 1,062 | 1,075 | -15 | -1.4% | 95,100 |
| 2017/08/10 | 1,081 | 1,094 | 1,074 | 1,090 | ±0 | ±0% | 68,300 |
| 2017/08/09 | 1,100 | 1,115 | 1,084 | 1,090 | -22 | -2% | 189,200 |
| 2017/08/08 | 1,103 | 1,117 | 1,100 | 1,112 | +18 | +1.6% | 148,100 |
| 2017/08/07 | 1,069 | 1,102 | 1,067 | 1,094 | +26 | +2.4% | 165,900 |
| 2017/08/04 | 1,114 | 1,116 | 1,061 | 1,068 | -52 | -4.6% | 333,500 |
| 2017/08/03 | 1,128 | 1,133 | 1,111 | 1,120 | -5 | -0.4% | 187,600 |
| 2017/08/02 | 1,172 | 1,177 | 1,117 | 1,125 | -49 | -4.2% | 268,700 |
| 2017/08/01 | 1,213 | 1,243 | 1,168 | 1,174 | -93 | -7.3% | 361,900 |
| 2017/07/31 | 1,270 | 1,325 | 1,216 | 1,267 | +10 | +0.8% | 436,700 |
| 2017/07/28 | 1,241 | 1,259 | 1,234 | 1,257 | +12 | +1% | 116,800 |
| 2017/07/27 | 1,259 | 1,265 | 1,240 | 1,245 | -10 | -0.8% | 167,700 |
| 2017/07/26 | 1,233 | 1,261 | 1,230 | 1,255 | +26 | +2.1% | 191,300 |
| 2017/07/25 | 1,215 | 1,231 | 1,213 | 1,229 | +17 | +1.4% | 128,300 |
| 2017/07/24 | 1,203 | 1,214 | 1,198 | 1,212 | +4 | +0.3% | 61,500 |
| 2017/07/21 | 1,205 | 1,217 | 1,201 | 1,208 | +3 | +0.2% | 69,900 |
| 2017/07/20 | 1,192 | 1,213 | 1,189 | 1,205 | +10 | +0.8% | 72,500 |
| 2017/07/19 | 1,210 | 1,210 | 1,194 | 1,195 | -21 | -1.7% | 113,600 |
| 2017/07/18 | 1,209 | 1,218 | 1,195 | 1,216 | -1 | -0.1% | 101,500 |
| 2017/07/14 | 1,214 | 1,219 | 1,210 | 1,217 | -7 | -0.6% | 73,000 |
| 2017/07/13 | 1,219 | 1,227 | 1,213 | 1,224 | +10 | +0.8% | 58,000 |
| 2017/07/12 | 1,218 | 1,225 | 1,208 | 1,214 | -11 | -0.9% | 64,500 |
| 2017/07/11 | 1,214 | 1,230 | 1,205 | 1,225 | +2 | +0.2% | 143,800 |
| 2017/07/10 | 1,230 | 1,237 | 1,215 | 1,223 | +12 | +1% | 92,300 |
| 2017/07/07 | 1,213 | 1,222 | 1,205 | 1,211 | +1 | +0.1% | 109,100 |
| 2017/07/06 | 1,240 | 1,240 | 1,203 | 1,210 | -33 | -2.7% | 196,700 |
| 2017/07/05 | 1,209 | 1,248 | 1,202 | 1,243 | +38 | +3.2% | 191,500 |
| 2017/07/04 | 1,217 | 1,234 | 1,192 | 1,205 | -10 | -0.8% | 148,300 |
| 2017/07/03 | 1,233 | 1,241 | 1,202 | 1,215 | -16 | -1.3% | 146,600 |
| 2017/06/30 | 1,202 | 1,232 | 1,187 | 1,231 | +1 | +0.1% | 207,100 |
| 2017/06/29 | 1,179 | 1,232 | 1,173 | 1,230 | +64 | +5.5% | 184,500 |
| 2017/06/28 | 1,184 | 1,195 | 1,165 | 1,166 | -23 | -1.9% | 97,300 |
| 2017/06/27 | 1,180 | 1,191 | 1,170 | 1,189 | +19 | +1.6% | 92,300 |
| 2017/06/26 | 1,182 | 1,193 | 1,167 | 1,170 | -17 | -1.4% | 97,000 |
| 2017/06/23 | 1,201 | 1,205 | 1,183 | 1,187 | -18 | -1.5% | 115,100 |
| 2017/06/22 | 1,212 | 1,220 | 1,200 | 1,205 | +17 | +1.4% | 151,700 |
| 2017/06/21 | 1,201 | 1,211 | 1,187 | 1,188 | -16 | -1.3% | 134,400 |
| 2017/06/20 | 1,207 | 1,223 | 1,192 | 1,204 | +11 | +0.9% | 176,400 |
| 2017/06/19 | 1,182 | 1,194 | 1,181 | 1,193 | +12 | +1% | 91,100 |
| 2017/06/16 | 1,185 | 1,188 | 1,156 | 1,181 | +5 | +0.4% | 295,700 |
1951～
2000
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 | 144,400円 | -3.6% | +15.5% | 4.43% | 4.06倍 | 0.64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 | 512,000円 | +5.0% | +9.8% | 0.00% | 37.75倍 | 7.58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 | 178,100円 | +3.4% | +5.1% | 3.65% | 11.54倍 | 0.66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 | 151,800円 | +7.5% | +35.8% | 3.56% | 11.13倍 | 1.17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
