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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 1,500 | 1,500 | 1,480 | 1,490 | -35 | -2.3% | 16,000 |
| 2006/02/10 | 1,540 | 1,550 | 1,506 | 1,525 | +4 | +0.3% | 15,000 |
| 2006/02/09 | 1,540 | 1,580 | 1,520 | 1,521 | +11 | +0.7% | 21,000 |
| 2006/02/08 | 1,550 | 1,550 | 1,510 | 1,510 | -10 | -0.7% | 22,000 |
| 2006/02/07 | 1,504 | 1,520 | 1,500 | 1,520 | +21 | +1.4% | 18,000 |
| 2006/02/06 | 1,530 | 1,530 | 1,485 | 1,499 | -31 | -2% | 35,000 |
| 2006/02/03 | 1,455 | 1,540 | 1,440 | 1,530 | +80 | +5.5% | 78,000 |
| 2006/02/02 | 1,380 | 1,460 | 1,380 | 1,450 | +70 | +5.1% | 67,000 |
| 2006/02/01 | 1,380 | 1,380 | 1,373 | 1,380 | ±0 | ±0% | 33,000 |
| 2006/01/31 | 1,319 | 1,380 | 1,310 | 1,380 | +65 | +4.9% | 43,000 |
| 2006/01/30 | 1,300 | 1,320 | 1,300 | 1,315 | +23 | +1.8% | 20,000 |
| 2006/01/27 | 1,315 | 1,320 | 1,292 | 1,292 | -16 | -1.2% | 35,000 |
| 2006/01/26 | 1,300 | 1,308 | 1,300 | 1,308 | +28 | +2.2% | 6,000 |
| 2006/01/25 | 1,280 | 1,290 | 1,275 | 1,280 | ±0 | ±0% | 5,000 |
| 2006/01/24 | 1,270 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 9,000 |
| 2006/01/23 | 1,300 | 1,305 | 1,290 | 1,290 | -20 | -1.5% | 8,000 |
| 2006/01/20 | 1,310 | 1,330 | 1,310 | 1,310 | -50 | -3.7% | 20,000 |
| 2006/01/19 | 1,280 | 1,360 | 1,280 | 1,360 | +80 | +6.3% | 10,000 |
| 2006/01/18 | 1,369 | 1,378 | 1,269 | 1,280 | -81 | -6% | 16,000 |
| 2006/01/17 | 1,360 | 1,380 | 1,360 | 1,361 | -4 | -0.3% | 16,000 |
| 2006/01/16 | 1,392 | 1,392 | 1,363 | 1,365 | -14 | -1% | 15,000 |
| 2006/01/13 | 1,390 | 1,399 | 1,361 | 1,379 | -1 | -0.1% | 19,000 |
| 2006/01/12 | 1,356 | 1,380 | 1,356 | 1,380 | +30 | +2.2% | 4,000 |
| 2006/01/11 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 6,000 |
| 2006/01/10 | 1,379 | 1,379 | 1,350 | 1,350 | -30 | -2.2% | 26,000 |
| 2006/01/06 | 1,395 | 1,395 | 1,377 | 1,380 | -15 | -1.1% | 6,000 |
| 2006/01/05 | 1,401 | 1,405 | 1,395 | 1,395 | -7 | -0.5% | 10,000 |
| 2006/01/04 | 1,410 | 1,410 | 1,401 | 1,402 | +5 | +0.4% | 12,000 |
| 2005/12/30 | 1,350 | 1,400 | 1,350 | 1,397 | +42 | +3.1% | 20,000 |
| 2005/12/29 | 1,350 | 1,370 | 1,345 | 1,355 | +22 | +1.7% | 21,000 |
| 2005/12/28 | 1,310 | 1,333 | 1,292 | 1,333 | +19 | +1.4% | 15,000 |
| 2005/12/27 | 1,292 | 1,314 | 1,292 | 1,314 | +14 | +1.1% | 14,000 |
| 2005/12/26 | 1,287 | 1,310 | 1,287 | 1,300 | +13 | +1% | 23,000 |
| 2005/12/22 | 1,308 | 1,308 | 1,270 | 1,287 | -8 | -0.6% | 19,000 |
| 2005/12/21 | 1,296 | 1,314 | 1,294 | 1,295 | +14 | +1.1% | 13,000 |
| 2005/12/20 | 1,269 | 1,314 | 1,250 | 1,281 | +11 | +0.9% | 10,000 |
| 2005/12/19 | 1,301 | 1,301 | 1,270 | 1,270 | -44 | -3.3% | 25,000 |
| 2005/12/16 | 1,348 | 1,348 | 1,311 | 1,314 | -34 | -2.5% | 9,000 |
| 2005/12/15 | 1,329 | 1,348 | 1,290 | 1,348 | +18 | +1.4% | 14,000 |
| 2005/12/14 | 1,389 | 1,389 | 1,330 | 1,330 | -60 | -4.3% | 16,000 |
| 2005/12/13 | 1,387 | 1,390 | 1,350 | 1,390 | +43 | +3.2% | 23,000 |
| 2005/12/12 | 1,335 | 1,360 | 1,315 | 1,347 | -63 | -4.5% | 44,000 |
| 2005/12/09 | 1,332 | 1,410 | 1,331 | 1,410 | +90 | +6.8% | 15,000 |
| 2005/12/08 | 1,381 | 1,390 | 1,320 | 1,320 | -80 | -5.7% | 26,000 |
| 2005/12/07 | 1,420 | 1,440 | 1,399 | 1,400 | +25 | +1.8% | 22,000 |
| 2005/12/06 | 1,440 | 1,490 | 1,365 | 1,375 | +35 | +2.6% | 69,000 |
| 2005/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | +200 | +17.5% | 8,000 |
| 2005/12/02 | 1,149 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 7,000 |
| 2005/12/01 | 1,139 | 1,140 | 1,139 | 1,140 | +10 | +0.9% | 3,000 |
| 2005/11/30 | 1,134 | 1,135 | 1,130 | 1,130 | -8 | -0.7% | 10,000 |
4601～
4650
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
