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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,595 | 1,597 | 1,580 | 1,590 | +35 | +2.3% | 13,700 |
| 2006/09/15 | 1,544 | 1,570 | 1,544 | 1,555 | +9 | +0.6% | 18,600 |
| 2006/09/14 | 1,550 | 1,551 | 1,540 | 1,546 | -9 | -0.6% | 13,500 |
| 2006/09/13 | 1,555 | 1,560 | 1,550 | 1,555 | -27 | -1.7% | 13,600 |
| 2006/09/12 | 1,600 | 1,602 | 1,560 | 1,582 | -30 | -1.9% | 34,100 |
| 2006/09/11 | 1,677 | 1,677 | 1,610 | 1,612 | -68 | -4% | 23,700 |
| 2006/09/08 | 1,680 | 1,681 | 1,656 | 1,680 | -1 | -0.1% | 22,600 |
| 2006/09/07 | 1,677 | 1,690 | 1,677 | 1,681 | -24 | -1.4% | 52,900 |
| 2006/09/06 | 1,730 | 1,730 | 1,700 | 1,705 | -17 | -1% | 18,200 |
| 2006/09/05 | 1,741 | 1,742 | 1,710 | 1,722 | -26 | -1.5% | 29,300 |
| 2006/09/04 | 1,705 | 1,750 | 1,705 | 1,748 | +53 | +3.1% | 38,400 |
| 2006/09/01 | 1,697 | 1,697 | 1,680 | 1,695 | +5 | +0.3% | 8,000 |
| 2006/08/31 | 1,694 | 1,700 | 1,680 | 1,690 | -5 | -0.3% | 16,000 |
| 2006/08/30 | 1,675 | 1,700 | 1,657 | 1,695 | +40 | +2.4% | 35,700 |
| 2006/08/29 | 1,698 | 1,699 | 1,600 | 1,655 | -20 | -1.2% | 34,600 |
| 2006/08/28 | 1,599 | 1,682 | 1,594 | 1,675 | +97 | +6.1% | 44,200 |
| 2006/08/25 | 1,538 | 1,580 | 1,530 | 1,578 | +42 | +2.7% | 31,800 |
| 2006/08/24 | 1,544 | 1,544 | 1,527 | 1,536 | -8 | -0.5% | 14,900 |
| 2006/08/23 | 1,540 | 1,544 | 1,526 | 1,544 | +2 | +0.1% | 15,500 |
| 2006/08/22 | 1,517 | 1,542 | 1,500 | 1,542 | +27 | +1.8% | 28,900 |
| 2006/08/21 | 1,500 | 1,520 | 1,500 | 1,515 | +16 | +1.1% | 18,100 |
| 2006/08/18 | 1,460 | 1,500 | 1,450 | 1,499 | +59 | +4.1% | 15,200 |
| 2006/08/17 | 1,445 | 1,458 | 1,390 | 1,440 | -25 | -1.7% | 50,800 |
| 2006/08/16 | 1,487 | 1,487 | 1,441 | 1,465 | -28 | -1.9% | 31,000 |
| 2006/08/15 | 1,470 | 1,547 | 1,455 | 1,493 | +14 | +0.9% | 43,400 |
| 2006/08/14 | 1,509 | 1,568 | 1,450 | 1,479 | +110 | +8% | 134,900 |
| 2006/08/11 | 1,172 | 1,369 | 1,172 | 1,369 | +200 | +17.1% | 87,500 |
| 2006/08/10 | 1,155 | 1,169 | 1,120 | 1,169 | +14 | +1.2% | 4,700 |
| 2006/08/09 | 1,164 | 1,164 | 1,130 | 1,155 | -20 | -1.7% | 3,400 |
| 2006/08/08 | 1,116 | 1,175 | 1,116 | 1,175 | +50 | +4.4% | 3,600 |
| 2006/08/07 | 1,140 | 1,140 | 1,125 | 1,125 | -12 | -1.1% | 13,900 |
| 2006/08/04 | 1,123 | 1,150 | 1,122 | 1,137 | +27 | +2.4% | 23,000 |
| 2006/08/03 | 1,210 | 1,210 | 1,110 | 1,110 | -100 | -8.3% | 8,800 |
| 2006/08/02 | 1,260 | 1,260 | 1,200 | 1,210 | +10 | +0.8% | 7,200 |
| 2006/08/01 | 1,250 | 1,251 | 1,200 | 1,200 | -13 | -1.1% | 5,300 |
| 2006/07/31 | 1,245 | 1,250 | 1,213 | 1,213 | -32 | -2.6% | 5,400 |
| 2006/07/28 | 1,200 | 1,245 | 1,171 | 1,245 | +45 | +3.8% | 3,300 |
| 2006/07/27 | 1,208 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2006/07/26 | 1,190 | 1,205 | 1,190 | 1,200 | +40 | +3.4% | 6,600 |
| 2006/07/25 | 1,151 | 1,180 | 1,151 | 1,160 | +10 | +0.9% | 10,700 |
| 2006/07/24 | 1,116 | 1,150 | 1,112 | 1,150 | ±0 | ±0% | 2,200 |
| 2006/07/21 | 1,173 | 1,173 | 1,131 | 1,150 | -25 | -2.1% | 8,700 |
| 2006/07/20 | 1,210 | 1,210 | 1,150 | 1,175 | -35 | -2.9% | 33,600 |
| 2006/07/19 | 1,250 | 1,250 | 1,180 | 1,210 | -20 | -1.6% | 5,900 |
| 2006/07/18 | 1,265 | 1,265 | 1,225 | 1,230 | -32 | -2.5% | 9,900 |
| 2006/07/14 | 1,250 | 1,262 | 1,250 | 1,262 | -3 | -0.2% | 8,200 |
| 2006/07/13 | 1,290 | 1,290 | 1,235 | 1,265 | -34 | -2.6% | 5,900 |
| 2006/07/12 | 1,310 | 1,310 | 1,295 | 1,299 | -11 | -0.8% | 4,500 |
| 2006/07/11 | 1,330 | 1,330 | 1,300 | 1,310 | -45 | -3.3% | 6,600 |
| 2006/07/10 | 1,310 | 1,355 | 1,304 | 1,355 | +5 | +0.4% | 8,400 |
4451～
4500
件表示中 / 6841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 | 101,900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 |
| 中発条 | 128,700円 | +5.0% | -3.0% | 2.18% | 19.11倍 | 0.41倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 稲葉製作 | 178,000円 | +4.4% | +5.8% | 2.36% | 11.70倍 | 0.66倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| ブラインド | 136,000円 | +3.6% | +0.8% | 3.38% | 9.91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 | 94,000円 | +3.6% | -9.5% | 2.98% | 22.88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 |
市場注目の銘柄
チャート関連のコラム
