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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,134 | 1,135 | 1,100 | 1,103 | -24 | -2.1% | 1,000 |
| 2007/12/04 | 1,160 | 1,160 | 1,100 | 1,127 | +22 | +2% | 7,900 |
| 2007/12/03 | 1,123 | 1,140 | 1,104 | 1,105 | +35 | +3.3% | 4,700 |
| 2007/11/30 | 1,093 | 1,100 | 1,070 | 1,070 | +17 | +1.6% | 6,100 |
| 2007/11/29 | 1,055 | 1,066 | 1,050 | 1,053 | ±0 | ±0% | 40,200 |
| 2007/11/28 | 1,051 | 1,080 | 1,050 | 1,053 | -37 | -3.4% | 15,400 |
| 2007/11/27 | 1,090 | 1,090 | 1,070 | 1,090 | -10 | -0.9% | 600 |
| 2007/11/26 | 1,055 | 1,100 | 1,050 | 1,100 | +40 | +3.8% | 7,700 |
| 2007/11/22 | 1,036 | 1,070 | 1,036 | 1,060 | -51 | -4.6% | 21,400 |
| 2007/11/21 | 1,080 | 1,120 | 1,080 | 1,111 | +31 | +2.9% | 3,100 |
| 2007/11/20 | 1,070 | 1,080 | 1,050 | 1,080 | -70 | -6.1% | 9,600 |
| 2007/11/19 | 1,131 | 1,150 | 1,130 | 1,150 | -6 | -0.5% | 19,500 |
| 2007/11/16 | 1,176 | 1,176 | 1,154 | 1,156 | -24 | -2% | 4,500 |
| 2007/11/15 | 1,178 | 1,207 | 1,178 | 1,180 | -4 | -0.3% | 25,800 |
| 2007/11/14 | 1,190 | 1,225 | 1,184 | 1,184 | -6 | -0.5% | 6,400 |
| 2007/11/13 | 1,200 | 1,200 | 1,190 | 1,190 | -39 | -3.2% | 3,200 |
| 2007/11/12 | 1,250 | 1,250 | 1,229 | 1,229 | -40 | -3.2% | 1,400 |
| 2007/11/09 | 1,253 | 1,269 | 1,253 | 1,269 | +16 | +1.3% | 1,000 |
| 2007/11/08 | 1,303 | 1,303 | 1,253 | 1,253 | -72 | -5.4% | 2,900 |
| 2007/11/07 | 1,325 | 1,325 | 1,325 | 1,325 | -20 | -1.5% | 400 |
| 2007/11/06 | 1,338 | 1,345 | 1,303 | 1,345 | +6 | +0.4% | 5,800 |
| 2007/11/05 | 1,329 | 1,340 | 1,301 | 1,339 | +10 | +0.8% | 900 |
| 2007/11/02 | 1,340 | 1,358 | 1,311 | 1,329 | +1 | +0.1% | 9,900 |
| 2007/11/01 | 1,357 | 1,359 | 1,318 | 1,328 | +11 | +0.8% | 7,000 |
| 2007/10/31 | 1,281 | 1,327 | 1,281 | 1,317 | +18 | +1.4% | 9,400 |
| 2007/10/30 | 1,265 | 1,300 | 1,265 | 1,299 | -26 | -2% | 7,200 |
| 2007/10/29 | 1,300 | 1,325 | 1,220 | 1,325 | +25 | +1.9% | 6,100 |
| 2007/10/26 | 1,255 | 1,313 | 1,255 | 1,300 | +50 | +4% | 1,900 |
| 2007/10/25 | 1,271 | 1,271 | 1,250 | 1,250 | -22 | -1.7% | 5,400 |
| 2007/10/24 | 1,310 | 1,310 | 1,272 | 1,272 | -19 | -1.5% | 3,200 |
| 2007/10/23 | 1,345 | 1,345 | 1,272 | 1,291 | -54 | -4% | 7,000 |
| 2007/10/22 | 1,346 | 1,346 | 1,345 | 1,345 | -4 | -0.3% | 400 |
| 2007/10/19 | 1,350 | 1,350 | 1,348 | 1,349 | -21 | -1.5% | 16,400 |
| 2007/10/18 | 1,367 | 1,370 | 1,350 | 1,370 | +23 | +1.7% | 7,100 |
| 2007/10/17 | 1,350 | 1,350 | 1,347 | 1,347 | -3 | -0.2% | 11,200 |
| 2007/10/16 | 1,370 | 1,370 | 1,350 | 1,350 | -26 | -1.9% | 1,400 |
| 2007/10/15 | 1,381 | 1,383 | 1,375 | 1,376 | -34 | -2.4% | 6,000 |
| 2007/10/12 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 200 |
| 2007/10/11 | 1,429 | 1,429 | 1,410 | 1,410 | -20 | -1.4% | 1,800 |
| 2007/10/10 | 1,425 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 4,600 |
| 2007/10/09 | 1,436 | 1,450 | 1,430 | 1,430 | +5 | +0.4% | 2,200 |
| 2007/10/05 | 1,418 | 1,450 | 1,418 | 1,425 | +14 | +1% | 16,800 |
| 2007/10/04 | 1,420 | 1,430 | 1,411 | 1,411 | -3 | -0.2% | 9,500 |
| 2007/10/03 | 1,417 | 1,417 | 1,405 | 1,414 | ±0 | ±0% | 7,100 |
| 2007/10/02 | 1,490 | 1,490 | 1,412 | 1,414 | -36 | -2.5% | 11,700 |
| 2007/10/01 | 1,450 | 1,460 | 1,390 | 1,450 | -20 | -1.4% | 5,500 |
| 2007/09/28 | 1,405 | 1,470 | 1,405 | 1,470 | +29 | +2% | 6,800 |
| 2007/09/27 | 1,460 | 1,460 | 1,421 | 1,441 | +34 | +2.4% | 1,800 |
| 2007/09/26 | 1,403 | 1,463 | 1,389 | 1,407 | -46 | -3.2% | 3,300 |
| 2007/09/25 | 1,473 | 1,473 | 1,453 | 1,453 | +33 | +2.3% | 200 |
4151～
4200
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 | 101,800円 | -1.2% | - | 2.55% | 3.57倍 | 0.49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 | 137,200円 | +3.6% | +0.8% | 3.35% | 9.99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 | 94,700円 | +3.6% | -9.5% | 2.96% | 23.05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 | 60,000円 | +7.7% | +23.5% | 3.17% | 10.47倍 | 0.66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 | 110,600円 | +8.3% | +48.5% | 4.88% | 13.51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
