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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 1,437 | 1,437 | 1,430 | 1,430 | -8 | -0.6% | 3,000 |
| 2006/07/04 | 1,465 | 1,465 | 1,410 | 1,438 | +33 | +2.3% | 5,600 |
| 2006/07/03 | 1,369 | 1,405 | 1,360 | 1,405 | +36 | +2.6% | 14,500 |
| 2006/06/30 | 1,370 | 1,370 | 1,349 | 1,369 | +21 | +1.6% | 1,300 |
| 2006/06/29 | 1,351 | 1,369 | 1,340 | 1,348 | -4 | -0.3% | 4,200 |
| 2006/06/28 | 1,351 | 1,352 | 1,351 | 1,352 | -18 | -1.3% | 200 |
| 2006/06/27 | 1,355 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 2,600 |
| 2006/06/26 | 1,390 | 1,390 | 1,331 | 1,350 | -20 | -1.5% | 4,800 |
| 2006/06/23 | 1,375 | 1,375 | 1,361 | 1,370 | +14 | +1% | 2,100 |
| 2006/06/22 | 1,398 | 1,400 | 1,356 | 1,356 | -43 | -3.1% | 4,100 |
| 2006/06/21 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 200 |
| 2006/06/20 | 1,359 | 1,399 | 1,359 | 1,399 | +39 | +2.9% | 1,200 |
| 2006/06/19 | 1,390 | 1,390 | 1,350 | 1,360 | +25 | +1.9% | 3,100 |
| 2006/06/16 | 1,379 | 1,379 | 1,320 | 1,335 | +35 | +2.7% | 8,200 |
| 2006/06/15 | 1,252 | 1,320 | 1,252 | 1,300 | +40 | +3.2% | 10,800 |
| 2006/06/14 | 1,235 | 1,275 | 1,235 | 1,260 | -15 | -1.2% | 3,600 |
| 2006/06/13 | 1,375 | 1,375 | 1,275 | 1,275 | -60 | -4.5% | 9,100 |
| 2006/06/12 | 1,342 | 1,342 | 1,310 | 1,335 | +33 | +2.5% | 6,300 |
| 2006/06/09 | 1,286 | 1,320 | 1,250 | 1,302 | +16 | +1.2% | 5,100 |
| 2006/06/08 | 1,325 | 1,325 | 1,225 | 1,286 | -110 | -7.9% | 27,700 |
| 2006/06/07 | 1,396 | 1,405 | 1,395 | 1,396 | +4 | +0.3% | 14,300 |
| 2006/06/06 | 1,400 | 1,410 | 1,390 | 1,392 | -8 | -0.6% | 7,900 |
| 2006/06/05 | 1,390 | 1,415 | 1,387 | 1,400 | +10 | +0.7% | 12,000 |
| 2006/06/02 | 1,465 | 1,465 | 1,380 | 1,390 | -15 | -1.1% | 21,000 |
| 2006/06/01 | 1,485 | 1,485 | 1,405 | 1,405 | -40 | -2.8% | 4,600 |
| 2006/05/31 | 1,465 | 1,465 | 1,440 | 1,445 | -15 | -1% | 1,900 |
| 2006/05/30 | 1,500 | 1,500 | 1,430 | 1,460 | -40 | -2.7% | 7,600 |
| 2006/05/29 | 1,512 | 1,519 | 1,500 | 1,500 | +8 | +0.5% | 15,000 |
| 2006/05/26 | 1,510 | 1,510 | 1,482 | 1,492 | +12 | +0.8% | 2,900 |
| 2006/05/25 | 1,452 | 1,480 | 1,450 | 1,480 | +50 | +3.5% | 7,600 |
| 2006/05/24 | 1,480 | 1,480 | 1,430 | 1,430 | -50 | -3.4% | 2,700 |
| 2006/05/23 | 1,508 | 1,508 | 1,475 | 1,480 | -28 | -1.9% | 6,500 |
| 2006/05/22 | 1,480 | 1,510 | 1,479 | 1,508 | +28 | +1.9% | 18,100 |
| 2006/05/19 | 1,440 | 1,480 | 1,440 | 1,480 | +40 | +2.8% | 3,600 |
| 2006/05/18 | 1,450 | 1,450 | 1,405 | 1,440 | -26 | -1.8% | 9,600 |
| 2006/05/17 | 1,485 | 1,485 | 1,455 | 1,466 | -27 | -1.8% | 19,000 |
| 2006/05/16 | 1,500 | 1,520 | 1,493 | 1,493 | -7 | -0.5% | 18,400 |
| 2006/05/15 | 1,495 | 1,500 | 1,488 | 1,500 | -30 | -2% | 15,800 |
| 2006/05/12 | 1,540 | 1,540 | 1,510 | 1,530 | -15 | -1% | 19,300 |
| 2006/05/11 | 1,570 | 1,570 | 1,541 | 1,545 | -25 | -1.6% | 5,600 |
| 2006/05/10 | 1,583 | 1,583 | 1,570 | 1,570 | -15 | -0.9% | 10,100 |
| 2006/05/09 | 1,598 | 1,600 | 1,580 | 1,585 | -2 | -0.1% | 32,800 |
| 2006/05/08 | 1,588 | 1,590 | 1,579 | 1,587 | +14 | +0.9% | 17,500 |
| 2006/05/02 | 1,560 | 1,573 | 1,550 | 1,573 | +13 | +0.8% | 38,000 |
| 2006/05/01 | 1,546 | 1,567 | 1,540 | 1,560 | -22 | -1.4% | 28,700 |
| 2006/04/28 | 1,564 | 1,612 | 1,540 | 1,582 | +118 | +8.1% | 151,900 |
| 2006/04/27 | 1,740 | 1,778 | 1,430 | 1,464 | -266 | -15.4% | 157,400 |
| 2006/04/26 | 1,730 | 1,739 | 1,715 | 1,730 | +7 | +0.4% | 14,500 |
| 2006/04/25 | 1,720 | 1,739 | 1,720 | 1,723 | +9 | +0.5% | 26,400 |
| 2006/04/24 | 1,701 | 1,714 | 1,699 | 1,714 | -6 | -0.3% | 32,800 |
4651～
4700
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
