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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 1,580 | 1,590 | 1,580 | 1,586 | +2 | +0.1% | 2,200 |
| 2006/11/28 | 1,580 | 1,585 | 1,550 | 1,584 | -13 | -0.8% | 4,500 |
| 2006/11/27 | 1,583 | 1,597 | 1,583 | 1,597 | ±0 | ±0% | 500 |
| 2006/11/24 | 1,587 | 1,598 | 1,586 | 1,597 | +10 | +0.6% | 4,100 |
| 2006/11/22 | 1,562 | 1,598 | 1,561 | 1,587 | +26 | +1.7% | 4,900 |
| 2006/11/21 | 1,571 | 1,600 | 1,550 | 1,561 | -40 | -2.5% | 4,500 |
| 2006/11/20 | 1,591 | 1,620 | 1,590 | 1,601 | -49 | -3% | 9,900 |
| 2006/11/17 | 1,670 | 1,670 | 1,650 | 1,650 | -19 | -1.1% | 6,400 |
| 2006/11/16 | 1,675 | 1,675 | 1,620 | 1,669 | +9 | +0.5% | 5,300 |
| 2006/11/15 | 1,680 | 1,680 | 1,660 | 1,660 | ±0 | ±0% | 10,800 |
| 2006/11/14 | 1,655 | 1,685 | 1,655 | 1,660 | -10 | -0.6% | 4,400 |
| 2006/11/13 | 1,670 | 1,670 | 1,620 | 1,670 | -10 | -0.6% | 12,100 |
| 2006/11/10 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 13,500 |
| 2006/11/09 | 1,700 | 1,710 | 1,690 | 1,700 | -10 | -0.6% | 16,000 |
| 2006/11/08 | 1,735 | 1,735 | 1,701 | 1,710 | -10 | -0.6% | 27,900 |
| 2006/11/07 | 1,736 | 1,749 | 1,712 | 1,720 | +14 | +0.8% | 20,400 |
| 2006/11/06 | 1,670 | 1,714 | 1,660 | 1,706 | +48 | +2.9% | 45,200 |
| 2006/11/02 | 1,655 | 1,658 | 1,641 | 1,658 | +18 | +1.1% | 23,500 |
| 2006/11/01 | 1,650 | 1,650 | 1,630 | 1,640 | ±0 | ±0% | 27,600 |
| 2006/10/31 | 1,640 | 1,650 | 1,631 | 1,640 | +20 | +1.2% | 13,800 |
| 2006/10/30 | 1,629 | 1,650 | 1,599 | 1,620 | -109 | -6.3% | 87,800 |
| 2006/10/27 | 1,770 | 1,813 | 1,680 | 1,729 | -41 | -2.3% | 95,500 |
| 2006/10/26 | 1,775 | 1,777 | 1,765 | 1,770 | -6 | -0.3% | 8,300 |
| 2006/10/25 | 1,775 | 1,780 | 1,762 | 1,776 | +3 | +0.2% | 28,000 |
| 2006/10/24 | 1,800 | 1,800 | 1,772 | 1,773 | -27 | -1.5% | 12,800 |
| 2006/10/23 | 1,775 | 1,805 | 1,770 | 1,800 | +10 | +0.6% | 38,600 |
| 2006/10/20 | 1,785 | 1,795 | 1,780 | 1,790 | -9 | -0.5% | 20,700 |
| 2006/10/19 | 1,795 | 1,800 | 1,791 | 1,799 | +4 | +0.2% | 22,300 |
| 2006/10/18 | 1,792 | 1,799 | 1,786 | 1,795 | +2 | +0.1% | 16,200 |
| 2006/10/17 | 1,817 | 1,817 | 1,780 | 1,793 | -27 | -1.5% | 21,800 |
| 2006/10/16 | 1,734 | 1,820 | 1,730 | 1,820 | +104 | +6.1% | 42,900 |
| 2006/10/13 | 1,665 | 1,716 | 1,665 | 1,716 | +46 | +2.8% | 16,400 |
| 2006/10/12 | 1,661 | 1,690 | 1,650 | 1,670 | -20 | -1.2% | 13,600 |
| 2006/10/11 | 1,718 | 1,718 | 1,685 | 1,690 | -30 | -1.7% | 16,200 |
| 2006/10/10 | 1,728 | 1,735 | 1,716 | 1,720 | -14 | -0.8% | 18,200 |
| 2006/10/06 | 1,725 | 1,735 | 1,712 | 1,734 | +18 | +1% | 13,800 |
| 2006/10/05 | 1,710 | 1,724 | 1,710 | 1,716 | +6 | +0.4% | 9,300 |
| 2006/10/04 | 1,710 | 1,730 | 1,707 | 1,710 | -2 | -0.1% | 27,800 |
| 2006/10/03 | 1,725 | 1,732 | 1,710 | 1,712 | -23 | -1.3% | 30,200 |
| 2006/10/02 | 1,690 | 1,739 | 1,673 | 1,735 | +75 | +4.5% | 36,400 |
| 2006/09/29 | 1,655 | 1,660 | 1,645 | 1,660 | +10 | +0.6% | 32,000 |
| 2006/09/28 | 1,660 | 1,660 | 1,648 | 1,650 | ±0 | ±0% | 19,100 |
| 2006/09/27 | 1,650 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 20,400 |
| 2006/09/26 | 1,647 | 1,655 | 1,640 | 1,645 | +24 | +1.5% | 14,900 |
| 2006/09/25 | 1,600 | 1,625 | 1,600 | 1,621 | +21 | +1.3% | 4,100 |
| 2006/09/22 | 1,550 | 1,642 | 1,548 | 1,600 | +49 | +3.2% | 4,700 |
| 2006/09/21 | 1,530 | 1,572 | 1,530 | 1,551 | +16 | +1% | 11,800 |
| 2006/09/20 | 1,535 | 1,580 | 1,507 | 1,535 | -55 | -3.5% | 10,100 |
| 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 |
4551～
4600
件表示中 / 6989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 | 128,100円 | -3.6% | +15.5% | 5.00% | 3.59倍 | 0.56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 |
| 岡 部 | 84,000円 | +6.9% | +8.5% | 4.88% | 12.28倍 | 0.64倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| ネツレン | 111,600円 | +0.8% | -9.5% | 6.00% | 29.35倍 | 0.64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 | 166,500円 | +3.4% | +5.1% | 3.30% | 11.54倍 | 0.63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 |
| 稲葉製作 | 184,800円 | +1.0% | -39.2% | 2.27% | 21.02倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
