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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,854 | 1,888 | 1,844 | 1,884 | +37 | +2% | 31,300 |
| 2023/01/23 | 1,828 | 1,850 | 1,827 | 1,847 | +28 | +1.5% | 18,900 |
| 2023/01/20 | 1,815 | 1,822 | 1,806 | 1,819 | +10 | +0.6% | 17,400 |
| 2023/01/19 | 1,817 | 1,820 | 1,809 | 1,809 | -8 | -0.4% | 12,400 |
| 2023/01/18 | 1,808 | 1,817 | 1,803 | 1,817 | +13 | +0.7% | 19,000 |
| 2023/01/17 | 1,803 | 1,811 | 1,801 | 1,804 | +12 | +0.7% | 11,800 |
| 2023/01/16 | 1,801 | 1,806 | 1,786 | 1,792 | -5 | -0.3% | 18,300 |
| 2023/01/13 | 1,808 | 1,815 | 1,794 | 1,797 | -14 | -0.8% | 15,700 |
| 2023/01/12 | 1,815 | 1,823 | 1,809 | 1,811 | -2 | -0.1% | 10,800 |
| 2023/01/11 | 1,795 | 1,816 | 1,795 | 1,813 | +18 | +1% | 9,400 |
| 2023/01/10 | 1,810 | 1,816 | 1,792 | 1,795 | +2 | +0.1% | 15,200 |
| 2023/01/06 | 1,795 | 1,799 | 1,789 | 1,793 | -7 | -0.4% | 17,400 |
| 2023/01/05 | 1,800 | 1,814 | 1,783 | 1,800 | -5 | -0.3% | 22,700 |
| 2023/01/04 | 1,840 | 1,840 | 1,805 | 1,805 | -40 | -2.2% | 17,700 |
| 2022/12/30 | 1,847 | 1,855 | 1,845 | 1,845 | -2 | -0.1% | 9,900 |
| 2022/12/29 | 1,847 | 1,848 | 1,820 | 1,847 | ±0 | ±0% | 24,000 |
| 2022/12/28 | 1,832 | 1,847 | 1,831 | 1,847 | +12 | +0.7% | 11,700 |
| 2022/12/27 | 1,824 | 1,836 | 1,820 | 1,835 | +12 | +0.7% | 14,900 |
| 2022/12/26 | 1,832 | 1,832 | 1,820 | 1,823 | -10 | -0.5% | 12,800 |
| 2022/12/23 | 1,827 | 1,836 | 1,820 | 1,833 | +2 | +0.1% | 11,900 |
| 2022/12/22 | 1,826 | 1,840 | 1,826 | 1,831 | +8 | +0.4% | 16,900 |
| 2022/12/21 | 1,823 | 1,837 | 1,811 | 1,823 | -7 | -0.4% | 23,100 |
| 2022/12/20 | 1,864 | 1,869 | 1,823 | 1,830 | -25 | -1.3% | 23,200 |
| 2022/12/19 | 1,850 | 1,872 | 1,850 | 1,855 | -3 | -0.2% | 16,000 |
| 2022/12/16 | 1,883 | 1,885 | 1,854 | 1,858 | -27 | -1.4% | 21,900 |
| 2022/12/15 | 1,874 | 1,892 | 1,874 | 1,885 | +8 | +0.4% | 14,500 |
| 2022/12/14 | 1,871 | 1,880 | 1,867 | 1,877 | +5 | +0.3% | 18,300 |
| 2022/12/13 | 1,880 | 1,884 | 1,868 | 1,872 | -1 | -0.1% | 21,300 |
| 2022/12/12 | 1,883 | 1,886 | 1,863 | 1,873 | +30 | +1.6% | 57,800 |
| 2022/12/09 | 1,821 | 1,851 | 1,821 | 1,843 | -7 | -0.4% | 24,400 |
| 2022/12/08 | 1,841 | 1,850 | 1,825 | 1,850 | +9 | +0.5% | 25,000 |
| 2022/12/07 | 1,818 | 1,844 | 1,812 | 1,841 | +4 | +0.2% | 22,100 |
| 2022/12/06 | 1,850 | 1,850 | 1,834 | 1,837 | -22 | -1.2% | 19,900 |
| 2022/12/05 | 1,865 | 1,870 | 1,851 | 1,859 | -17 | -0.9% | 25,900 |
| 2022/12/02 | 1,900 | 1,910 | 1,873 | 1,876 | -32 | -1.7% | 25,400 |
| 2022/12/01 | 1,918 | 1,930 | 1,907 | 1,908 | -9 | -0.5% | 23,800 |
| 2022/11/30 | 1,935 | 1,946 | 1,916 | 1,917 | -20 | -1% | 29,500 |
| 2022/11/29 | 1,953 | 1,955 | 1,930 | 1,937 | -44 | -2.2% | 33,000 |
| 2022/11/28 | 1,947 | 1,987 | 1,928 | 1,981 | +28 | +1.4% | 38,100 |
| 2022/11/25 | 1,936 | 1,960 | 1,927 | 1,953 | +17 | +0.9% | 40,500 |
| 2022/11/24 | 1,921 | 1,937 | 1,892 | 1,936 | +26 | +1.4% | 28,600 |
| 2022/11/22 | 1,862 | 1,910 | 1,862 | 1,910 | +57 | +3.1% | 28,700 |
| 2022/11/21 | 1,834 | 1,855 | 1,834 | 1,853 | +19 | +1% | 16,600 |
| 2022/11/18 | 1,836 | 1,848 | 1,825 | 1,834 | +3 | +0.2% | 20,800 |
| 2022/11/17 | 1,790 | 1,833 | 1,790 | 1,831 | +41 | +2.3% | 25,700 |
| 2022/11/16 | 1,793 | 1,795 | 1,783 | 1,790 | -12 | -0.7% | 16,900 |
| 2022/11/15 | 1,781 | 1,809 | 1,781 | 1,802 | +28 | +1.6% | 28,500 |
| 2022/11/14 | 1,806 | 1,806 | 1,770 | 1,774 | -33 | -1.8% | 42,300 |
| 2022/11/11 | 1,839 | 1,839 | 1,805 | 1,807 | -13 | -0.7% | 25,700 |
| 2022/11/10 | 1,829 | 1,829 | 1,813 | 1,820 | -6 | -0.3% | 23,000 |
451～
500
件表示中 / 3585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 | 277,700円 | +1.6% | -18.4% | 4.68% | 12.62倍 | 0.71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 | 550,000円 | +9.8% | +33.0% | 1.09% | 10.12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 | 339,000円 | -1.2% | -9.5% | 4.42% | 15.21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 |
| 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 |
| コーセル | 120,300円 | -8.3% | -30.6% | 4.57% | 13.40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 |
市場注目の銘柄
チャート関連のコラム
