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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,716 | 1,725 | 1,700 | 1,705 | -1 | -0.1% | 43,000 |
| 2022/06/14 | 1,708 | 1,718 | 1,695 | 1,706 | -2 | -0.1% | 49,200 |
| 2022/06/13 | 1,720 | 1,720 | 1,697 | 1,708 | -15 | -0.9% | 49,500 |
| 2022/06/10 | 1,734 | 1,738 | 1,723 | 1,723 | -28 | -1.6% | 38,000 |
| 2022/06/09 | 1,746 | 1,758 | 1,739 | 1,751 | -6 | -0.3% | 46,700 |
| 2022/06/08 | 1,760 | 1,765 | 1,746 | 1,757 | +6 | +0.3% | 56,600 |
| 2022/06/07 | 1,736 | 1,758 | 1,732 | 1,751 | +33 | +1.9% | 68,000 |
| 2022/06/06 | 1,729 | 1,734 | 1,713 | 1,718 | -2 | -0.1% | 32,600 |
| 2022/06/03 | 1,740 | 1,740 | 1,710 | 1,720 | -7 | -0.4% | 43,100 |
| 2022/06/02 | 1,746 | 1,746 | 1,722 | 1,727 | -18 | -1% | 42,900 |
| 2022/06/01 | 1,715 | 1,745 | 1,707 | 1,745 | +45 | +2.6% | 51,200 |
| 2022/05/31 | 1,700 | 1,721 | 1,696 | 1,700 | ±0 | ±0% | 45,500 |
| 2022/05/30 | 1,700 | 1,708 | 1,687 | 1,700 | +3 | +0.2% | 111,200 |
| 2022/05/27 | 1,710 | 1,710 | 1,685 | 1,697 | +9 | +0.5% | 42,300 |
| 2022/05/26 | 1,675 | 1,699 | 1,670 | 1,688 | +9 | +0.5% | 43,800 |
| 2022/05/25 | 1,694 | 1,694 | 1,678 | 1,679 | -8 | -0.5% | 34,300 |
| 2022/05/24 | 1,705 | 1,707 | 1,683 | 1,687 | -17 | -1% | 41,300 |
| 2022/05/23 | 1,711 | 1,718 | 1,698 | 1,704 | -2 | -0.1% | 37,600 |
| 2022/05/20 | 1,707 | 1,715 | 1,692 | 1,706 | -3 | -0.2% | 37,900 |
| 2022/05/19 | 1,679 | 1,709 | 1,663 | 1,709 | -2 | -0.1% | 58,800 |
| 2022/05/18 | 1,708 | 1,720 | 1,697 | 1,711 | -2 | -0.1% | 36,500 |
| 2022/05/17 | 1,717 | 1,739 | 1,704 | 1,713 | +5 | +0.3% | 45,000 |
| 2022/05/16 | 1,734 | 1,734 | 1,680 | 1,708 | -19 | -1.1% | 67,500 |
| 2022/05/13 | 1,669 | 1,727 | 1,664 | 1,727 | +62 | +3.7% | 95,700 |
| 2022/05/12 | 1,701 | 1,716 | 1,655 | 1,665 | -37 | -2.2% | 141,500 |
| 2022/05/11 | 1,730 | 1,740 | 1,675 | 1,702 | -36 | -2.1% | 220,400 |
| 2022/05/10 | 1,990 | 1,996 | 1,684 | 1,738 | -264 | -13.2% | 358,100 |
| 2022/05/09 | 1,992 | 2,009 | 1,980 | 2,002 | +8 | +0.4% | 45,700 |
| 2022/05/06 | 1,982 | 2,004 | 1,979 | 1,994 | +12 | +0.6% | 42,600 |
| 2022/05/02 | 1,989 | 2,006 | 1,976 | 1,982 | -8 | -0.4% | 43,500 |
| 2022/04/28 | 1,955 | 1,994 | 1,953 | 1,990 | +29 | +1.5% | 39,900 |
| 2022/04/27 | 1,978 | 1,978 | 1,954 | 1,961 | -26 | -1.3% | 90,400 |
| 2022/04/26 | 1,990 | 1,996 | 1,970 | 1,987 | +14 | +0.7% | 21,000 |
| 2022/04/25 | 1,995 | 1,995 | 1,969 | 1,973 | -28 | -1.4% | 30,500 |
| 2022/04/22 | 1,980 | 2,005 | 1,971 | 2,001 | ±0 | ±0% | 29,000 |
| 2022/04/21 | 1,974 | 2,003 | 1,974 | 2,001 | +27 | +1.4% | 23,200 |
| 2022/04/20 | 1,976 | 1,985 | 1,968 | 1,974 | +7 | +0.4% | 26,600 |
| 2022/04/19 | 1,966 | 1,976 | 1,964 | 1,967 | +10 | +0.5% | 27,600 |
| 2022/04/18 | 1,999 | 2,006 | 1,952 | 1,957 | -51 | -2.5% | 33,900 |
| 2022/04/15 | 1,997 | 2,016 | 1,986 | 2,008 | +21 | +1.1% | 37,400 |
| 2022/04/14 | 1,967 | 1,987 | 1,961 | 1,987 | +22 | +1.1% | 25,600 |
| 2022/04/13 | 1,956 | 1,972 | 1,950 | 1,965 | +5 | +0.3% | 47,900 |
| 2022/04/12 | 1,952 | 1,966 | 1,951 | 1,960 | +4 | +0.2% | 50,700 |
| 2022/04/11 | 1,983 | 1,983 | 1,942 | 1,956 | -45 | -2.2% | 73,700 |
| 2022/04/08 | 1,990 | 2,001 | 1,981 | 2,001 | +23 | +1.2% | 84,200 |
| 2022/04/07 | 1,989 | 1,990 | 1,943 | 1,978 | -21 | -1.1% | 137,300 |
| 2022/04/06 | 2,019 | 2,021 | 1,999 | 1,999 | -28 | -1.4% | 71,400 |
| 2022/04/05 | 2,046 | 2,052 | 2,025 | 2,027 | ±0 | ±0% | 61,700 |
| 2022/04/04 | 2,030 | 2,039 | 2,014 | 2,027 | -10 | -0.5% | 76,900 |
| 2022/04/01 | 2,040 | 2,041 | 2,018 | 2,037 | -12 | -0.6% | 47,500 |
601～
650
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
