アイホンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,788 | 2,790 | 2,751 | 2,772 | -15 | -0.5% | 31,700 |
| 2024/11/21 | 2,812 | 2,812 | 2,787 | 2,787 | +5 | +0.2% | 7,100 |
| 2024/11/20 | 2,830 | 2,835 | 2,780 | 2,782 | -57 | -2% | 26,900 |
| 2024/11/19 | 2,840 | 2,855 | 2,815 | 2,839 | +17 | +0.6% | 16,900 |
| 2024/11/18 | 2,830 | 2,839 | 2,812 | 2,822 | -4 | -0.1% | 9,300 |
| 2024/11/15 | 2,869 | 2,869 | 2,816 | 2,826 | -35 | -1.2% | 17,000 |
| 2024/11/14 | 2,850 | 2,878 | 2,840 | 2,861 | +19 | +0.7% | 13,300 |
| 2024/11/13 | 2,836 | 2,860 | 2,825 | 2,842 | +7 | +0.2% | 13,700 |
| 2024/11/12 | 2,852 | 2,875 | 2,821 | 2,835 | -23 | -0.8% | 17,400 |
| 2024/11/11 | 2,832 | 2,863 | 2,826 | 2,858 | +21 | +0.7% | 12,500 |
| 2024/11/08 | 2,879 | 2,880 | 2,828 | 2,837 | -40 | -1.4% | 13,700 |
| 2024/11/07 | 2,850 | 2,899 | 2,843 | 2,877 | +30 | +1.1% | 16,000 |
| 2024/11/06 | 2,850 | 2,854 | 2,823 | 2,847 | -6 | -0.2% | 16,300 |
| 2024/11/05 | 2,930 | 3,040 | 2,806 | 2,853 | -65 | -2.2% | 76,900 |
| 2024/11/01 | 2,955 | 2,963 | 2,901 | 2,918 | -55 | -1.8% | 7,500 |
| 2024/10/31 | 2,963 | 2,997 | 2,956 | 2,973 | +16 | +0.5% | 12,300 |
| 2024/10/30 | 2,962 | 2,990 | 2,948 | 2,957 | +14 | +0.5% | 91,500 |
| 2024/10/29 | 2,910 | 2,943 | 2,884 | 2,943 | +52 | +1.8% | 22,900 |
| 2024/10/28 | 2,850 | 2,949 | 2,850 | 2,891 | +1 | ±0% | 18,100 |
| 2024/10/25 | 2,961 | 2,961 | 2,886 | 2,890 | -65 | -2.2% | 19,300 |
| 2024/10/24 | 2,960 | 2,980 | 2,935 | 2,955 | -5 | -0.2% | 16,800 |
| 2024/10/23 | 2,999 | 3,020 | 2,960 | 2,960 | -38 | -1.3% | 18,100 |
| 2024/10/22 | 3,050 | 3,055 | 2,998 | 2,998 | -37 | -1.2% | 21,900 |
| 2024/10/21 | 3,005 | 3,050 | 3,005 | 3,035 | +20 | +0.7% | 12,800 |
| 2024/10/18 | 3,005 | 3,020 | 2,995 | 3,015 | +37 | +1.2% | 12,200 |
| 2024/10/17 | 3,005 | 3,005 | 2,965 | 2,978 | -9 | -0.3% | 13,600 |
| 2024/10/16 | 2,958 | 3,035 | 2,936 | 2,987 | +1 | ±0% | 23,000 |
| 2024/10/15 | 3,010 | 3,010 | 2,980 | 2,986 | +4 | +0.1% | 12,800 |
| 2024/10/11 | 2,965 | 3,000 | 2,954 | 2,982 | +17 | +0.6% | 21,800 |
| 2024/10/10 | 2,967 | 2,967 | 2,941 | 2,965 | +9 | +0.3% | 12,600 |
| 2024/10/09 | 2,940 | 2,965 | 2,913 | 2,956 | +55 | +1.9% | 16,500 |
| 2024/10/08 | 2,902 | 2,939 | 2,890 | 2,901 | -34 | -1.2% | 15,000 |
| 2024/10/07 | 2,946 | 2,946 | 2,917 | 2,935 | +32 | +1.1% | 12,500 |
| 2024/10/04 | 2,878 | 2,914 | 2,878 | 2,903 | +50 | +1.8% | 11,600 |
| 2024/10/03 | 2,898 | 2,898 | 2,853 | 2,853 | +5 | +0.2% | 10,400 |
| 2024/10/02 | 2,833 | 2,871 | 2,828 | 2,848 | +2 | +0.1% | 18,700 |
| 2024/10/01 | 2,850 | 2,869 | 2,831 | 2,846 | +28 | +1% | 12,200 |
| 2024/09/30 | 2,840 | 2,854 | 2,812 | 2,818 | -77 | -2.7% | 28,800 |
| 2024/09/27 | 2,895 | 2,916 | 2,861 | 2,895 | -58 | -2% | 28,300 |
| 2024/09/26 | 2,932 | 2,965 | 2,923 | 2,953 | +30 | +1% | 35,100 |
| 2024/09/25 | 2,923 | 2,935 | 2,882 | 2,923 | +8 | +0.3% | 24,600 |
| 2024/09/24 | 2,915 | 2,943 | 2,905 | 2,915 | +13 | +0.4% | 13,600 |
| 2024/09/20 | 2,884 | 2,911 | 2,872 | 2,902 | +20 | +0.7% | 15,700 |
| 2024/09/19 | 2,890 | 2,909 | 2,861 | 2,882 | +11 | +0.4% | 14,700 |
| 2024/09/18 | 2,860 | 2,871 | 2,830 | 2,871 | +31 | +1.1% | 15,400 |
| 2024/09/17 | 2,807 | 2,851 | 2,787 | 2,840 | +33 | +1.2% | 20,800 |
| 2024/09/13 | 2,834 | 2,844 | 2,797 | 2,807 | -32 | -1.1% | 21,700 |
| 2024/09/12 | 2,829 | 2,859 | 2,820 | 2,839 | +30 | +1.1% | 22,100 |
| 2024/09/11 | 2,864 | 2,890 | 2,796 | 2,809 | -59 | -2.1% | 24,200 |
| 2024/09/10 | 2,885 | 2,891 | 2,848 | 2,868 | -1 | ±0% | 13,800 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アイホン」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 |
|---|---|---|---|---|---|---|---|---|
| アイホン | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| エンプラス | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 芝浦電子 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| Ｍｉｍａｋｉ | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
