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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,836 | 2,842 | 2,812 | 2,816 | -43 | -1.5% | 70,400 |
2024/02/22 | 2,870 | 2,875 | 2,836 | 2,859 | +2 | +0.1% | 45,000 |
2024/02/21 | 2,836 | 2,860 | 2,828 | 2,857 | +33 | +1.2% | 27,500 |
2024/02/20 | 2,821 | 2,847 | 2,807 | 2,824 | +14 | +0.5% | 44,500 |
2024/02/19 | 2,789 | 2,814 | 2,785 | 2,810 | +17 | +0.6% | 50,500 |
2024/02/16 | 2,780 | 2,804 | 2,776 | 2,793 | +9 | +0.3% | 57,800 |
2024/02/15 | 2,889 | 2,889 | 2,781 | 2,784 | -78 | -2.7% | 64,500 |
2024/02/14 | 2,873 | 2,895 | 2,840 | 2,862 | -15 | -0.5% | 43,000 |
2024/02/13 | 2,878 | 2,878 | 2,812 | 2,877 | +21 | +0.7% | 66,500 |
2024/02/09 | 2,821 | 2,865 | 2,807 | 2,856 | +28 | +1% | 56,700 |
2024/02/08 | 2,867 | 2,892 | 2,823 | 2,828 | -39 | -1.4% | 120,900 |
2024/02/07 | 2,890 | 2,905 | 2,820 | 2,867 | -193 | -6.3% | 295,200 |
2024/02/06 | 2,982 | 3,070 | 2,982 | 3,060 | +35 | +1.2% | 57,700 |
2024/02/05 | 2,981 | 3,035 | 2,981 | 3,025 | +71 | +2.4% | 37,700 |
2024/02/02 | 2,940 | 2,964 | 2,930 | 2,954 | -9 | -0.3% | 20,600 |
2024/02/01 | 2,948 | 2,981 | 2,934 | 2,963 | +2 | +0.1% | 20,400 |
2024/01/31 | 2,940 | 2,966 | 2,922 | 2,961 | -6 | -0.2% | 24,500 |
2024/01/30 | 3,010 | 3,010 | 2,966 | 2,967 | -33 | -1.1% | 29,800 |
2024/01/29 | 2,990 | 3,025 | 2,990 | 3,000 | +27 | +0.9% | 33,100 |
2024/01/26 | 2,951 | 2,980 | 2,934 | 2,973 | +22 | +0.7% | 31,700 |
2024/01/25 | 2,905 | 2,951 | 2,900 | 2,951 | +26 | +0.9% | 24,300 |
2024/01/24 | 2,946 | 2,948 | 2,908 | 2,925 | ±0 | ±0% | 29,900 |
2024/01/23 | 2,933 | 2,959 | 2,919 | 2,925 | +13 | +0.4% | 26,400 |
2024/01/22 | 2,920 | 2,936 | 2,910 | 2,912 | +22 | +0.8% | 27,700 |
2024/01/19 | 2,865 | 2,892 | 2,856 | 2,890 | +34 | +1.2% | 32,600 |
2024/01/18 | 2,817 | 2,862 | 2,812 | 2,856 | +48 | +1.7% | 22,700 |
2024/01/17 | 2,827 | 2,854 | 2,808 | 2,808 | -6 | -0.2% | 30,800 |
2024/01/16 | 2,828 | 2,833 | 2,814 | 2,814 | -14 | -0.5% | 21,100 |
2024/01/15 | 2,807 | 2,845 | 2,799 | 2,828 | +43 | +1.5% | 38,600 |
2024/01/12 | 2,811 | 2,824 | 2,768 | 2,785 | -26 | -0.9% | 22,400 |
2024/01/11 | 2,788 | 2,819 | 2,788 | 2,811 | +51 | +1.8% | 37,300 |
2024/01/10 | 2,729 | 2,767 | 2,728 | 2,760 | +46 | +1.7% | 32,500 |
2024/01/09 | 2,709 | 2,724 | 2,700 | 2,714 | +11 | +0.4% | 20,700 |
2024/01/05 | 2,741 | 2,749 | 2,694 | 2,703 | -17 | -0.6% | 37,600 |
2024/01/04 | 2,705 | 2,731 | 2,675 | 2,720 | +15 | +0.6% | 27,400 |
2023/12/29 | 2,714 | 2,714 | 2,687 | 2,705 | +7 | +0.3% | 13,400 |
2023/12/28 | 2,694 | 2,712 | 2,693 | 2,698 | +4 | +0.1% | 12,300 |
2023/12/27 | 2,676 | 2,704 | 2,676 | 2,694 | +18 | +0.7% | 21,100 |
2023/12/26 | 2,656 | 2,688 | 2,655 | 2,676 | +20 | +0.8% | 22,900 |
2023/12/25 | 2,695 | 2,727 | 2,656 | 2,656 | +1 | ±0% | 45,600 |
2023/12/22 | 2,586 | 2,655 | 2,586 | 2,655 | +57 | +2.2% | 26,800 |
2023/12/21 | 2,608 | 2,609 | 2,586 | 2,598 | -36 | -1.4% | 26,500 |
2023/12/20 | 2,608 | 2,643 | 2,608 | 2,634 | +19 | +0.7% | 39,300 |
2023/12/19 | 2,622 | 2,634 | 2,603 | 2,615 | -3 | -0.1% | 29,100 |
2023/12/18 | 2,600 | 2,625 | 2,583 | 2,618 | -21 | -0.8% | 31,500 |
2023/12/15 | 2,640 | 2,655 | 2,624 | 2,639 | -12 | -0.5% | 33,200 |
2023/12/14 | 2,709 | 2,716 | 2,641 | 2,651 | -58 | -2.1% | 37,100 |
2023/12/13 | 2,728 | 2,746 | 2,703 | 2,709 | -8 | -0.3% | 33,600 |
2023/12/12 | 2,702 | 2,734 | 2,702 | 2,717 | +14 | +0.5% | 23,400 |
2023/12/11 | 2,677 | 2,703 | 2,663 | 2,703 | +41 | +1.5% | 37,700 |
51~
100
件表示中 / 3452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 | 294,500円 | +1.6% | -18.4% | 4.41% | 13.39倍 | 0.74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 |
デンヨー | 258,500円 | +1.2% | -5.1% | 2.71% | 11.36倍 | 0.73倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
メルコ | 347,000円 | +1.7% | -64.0% | 3.46% | 25.20倍 | 0.92倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺のシマダヤは24年度中に上場申請へ |
タムラ製 | 64,600円 | 0.0% | -5.3% | 1.55% | 40.63倍 | 0.96倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
ヤーマン | 90,500円 | -24.6% | -69.1% | 0.99% | 52.40倍 | 1.87倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム