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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,680 | 2,688 | 2,655 | 2,674 | -1 | ±0% | 20,300 |
| 2025/01/20 | 2,662 | 2,695 | 2,662 | 2,675 | +8 | +0.3% | 13,000 |
| 2025/01/17 | 2,700 | 2,700 | 2,651 | 2,667 | -4 | -0.1% | 14,500 |
| 2025/01/16 | 2,676 | 2,725 | 2,649 | 2,671 | +14 | +0.5% | 26,500 |
| 2025/01/15 | 2,640 | 2,676 | 2,640 | 2,657 | +18 | +0.7% | 13,900 |
| 2025/01/14 | 2,663 | 2,680 | 2,633 | 2,639 | -42 | -1.6% | 25,000 |
| 2025/01/10 | 2,681 | 2,684 | 2,666 | 2,681 | -7 | -0.3% | 10,900 |
| 2025/01/09 | 2,722 | 2,722 | 2,688 | 2,688 | -37 | -1.4% | 28,600 |
| 2025/01/08 | 2,749 | 2,749 | 2,721 | 2,725 | -14 | -0.5% | 19,800 |
| 2025/01/07 | 2,762 | 2,762 | 2,722 | 2,739 | +17 | +0.6% | 17,400 |
| 2025/01/06 | 2,777 | 2,777 | 2,722 | 2,722 | -23 | -0.8% | 28,900 |
| 2024/12/30 | 2,768 | 2,773 | 2,745 | 2,745 | -25 | -0.9% | 16,000 |
| 2024/12/27 | 2,759 | 2,770 | 2,742 | 2,770 | +32 | +1.2% | 16,200 |
| 2024/12/26 | 2,709 | 2,738 | 2,695 | 2,738 | +29 | +1.1% | 25,100 |
| 2024/12/25 | 2,721 | 2,721 | 2,678 | 2,709 | -13 | -0.5% | 23,400 |
| 2024/12/24 | 2,691 | 2,722 | 2,685 | 2,722 | +44 | +1.6% | 15,000 |
| 2024/12/23 | 2,666 | 2,683 | 2,662 | 2,678 | +16 | +0.6% | 16,800 |
| 2024/12/20 | 2,681 | 2,693 | 2,659 | 2,662 | ±0 | ±0% | 30,500 |
| 2024/12/19 | 2,674 | 2,688 | 2,659 | 2,662 | -20 | -0.7% | 18,800 |
| 2024/12/18 | 2,709 | 2,709 | 2,682 | 2,682 | -4 | -0.1% | 14,600 |
| 2024/12/17 | 2,719 | 2,719 | 2,686 | 2,686 | -24 | -0.9% | 12,200 |
| 2024/12/16 | 2,684 | 2,710 | 2,682 | 2,710 | +21 | +0.8% | 17,800 |
| 2024/12/13 | 2,683 | 2,691 | 2,674 | 2,689 | -16 | -0.6% | 40,300 |
| 2024/12/12 | 2,741 | 2,741 | 2,705 | 2,705 | -15 | -0.6% | 39,600 |
| 2024/12/11 | 2,798 | 2,799 | 2,720 | 2,720 | -51 | -1.8% | 65,700 |
| 2024/12/10 | 2,789 | 2,793 | 2,760 | 2,771 | -15 | -0.5% | 21,900 |
| 2024/12/09 | 2,755 | 2,788 | 2,755 | 2,786 | +27 | +1% | 23,500 |
| 2024/12/06 | 2,726 | 2,759 | 2,705 | 2,759 | +41 | +1.5% | 19,600 |
| 2024/12/05 | 2,731 | 2,735 | 2,703 | 2,718 | +4 | +0.1% | 27,000 |
| 2024/12/04 | 2,767 | 2,767 | 2,712 | 2,714 | -53 | -1.9% | 22,500 |
| 2024/12/03 | 2,739 | 2,774 | 2,734 | 2,767 | +58 | +2.1% | 27,600 |
| 2024/12/02 | 2,710 | 2,723 | 2,695 | 2,709 | -7 | -0.3% | 19,000 |
| 2024/11/29 | 2,724 | 2,727 | 2,705 | 2,716 | +1 | ±0% | 8,500 |
| 2024/11/28 | 2,689 | 2,728 | 2,688 | 2,715 | +26 | +1% | 16,300 |
| 2024/11/27 | 2,737 | 2,740 | 2,680 | 2,689 | -66 | -2.4% | 27,100 |
| 2024/11/26 | 2,762 | 2,762 | 2,732 | 2,755 | +15 | +0.5% | 10,900 |
| 2024/11/25 | 2,805 | 2,805 | 2,740 | 2,740 | -32 | -1.2% | 32,100 |
| 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 |
51～
100
件表示中 / 3673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 | 240,100円 | +1.6% | -18.4% | 5.41% | 10.92倍 | 0.61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 |
| 古河池 | 138,200円 | +10.0% | +61.0% | 0.00% | 21.57倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 湖北工業 | 171,100円 | +12.5% | -7.9% | 1.75% | 14.74倍 | 1.89倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| Ｍｉｍａｋｉ | 132,400円 | +11.1% | +61.8% | 3.97% | 6.77倍 | 1.30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 |
| 山一電 | 191,800円 | +26.3% | +164.2% | 4.64% | 7.54倍 | 0.92倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
市場注目の銘柄
チャート関連のコラム
