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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,060 | 3,080 | 3,040 | 3,080 | +30 | +1% | 19,300 |
| 2024/06/25 | 3,030 | 3,060 | 3,010 | 3,050 | +30 | +1% | 30,100 |
| 2024/06/24 | 3,005 | 3,025 | 2,978 | 3,020 | +15 | +0.5% | 17,400 |
| 2024/06/21 | 3,010 | 3,050 | 2,997 | 3,005 | -10 | -0.3% | 25,600 |
| 2024/06/20 | 3,035 | 3,055 | 3,010 | 3,015 | -20 | -0.7% | 15,500 |
| 2024/06/19 | 2,987 | 3,040 | 2,987 | 3,035 | +49 | +1.6% | 15,800 |
| 2024/06/18 | 2,947 | 2,995 | 2,947 | 2,986 | -5 | -0.2% | 13,500 |
| 2024/06/17 | 3,045 | 3,045 | 2,965 | 2,991 | -49 | -1.6% | 24,300 |
| 2024/06/14 | 2,936 | 3,040 | 2,936 | 3,040 | +104 | +3.5% | 29,600 |
| 2024/06/13 | 3,000 | 3,000 | 2,930 | 2,936 | -56 | -1.9% | 17,300 |
| 2024/06/12 | 3,000 | 3,030 | 2,981 | 2,992 | -23 | -0.8% | 29,700 |
| 2024/06/11 | 3,015 | 3,040 | 3,000 | 3,015 | -5 | -0.2% | 21,200 |
| 2024/06/10 | 3,045 | 3,045 | 3,000 | 3,020 | -5 | -0.2% | 19,100 |
| 2024/06/07 | 2,986 | 3,025 | 2,986 | 3,025 | +39 | +1.3% | 54,600 |
| 2024/06/06 | 2,944 | 2,993 | 2,944 | 2,986 | +30 | +1% | 46,100 |
| 2024/06/05 | 2,951 | 2,964 | 2,932 | 2,956 | -7 | -0.2% | 15,200 |
| 2024/06/04 | 2,962 | 2,972 | 2,951 | 2,963 | +14 | +0.5% | 21,000 |
| 2024/06/03 | 2,946 | 2,968 | 2,941 | 2,949 | +13 | +0.4% | 23,500 |
| 2024/05/31 | 2,928 | 2,939 | 2,914 | 2,936 | +7 | +0.2% | 16,100 |
| 2024/05/30 | 2,871 | 2,930 | 2,871 | 2,929 | +25 | +0.9% | 20,400 |
| 2024/05/29 | 2,949 | 2,949 | 2,902 | 2,904 | -21 | -0.7% | 10,600 |
| 2024/05/28 | 2,939 | 2,957 | 2,917 | 2,925 | -31 | -1% | 9,100 |
| 2024/05/27 | 2,978 | 2,978 | 2,926 | 2,956 | -23 | -0.8% | 9,100 |
| 2024/05/24 | 2,934 | 2,980 | 2,928 | 2,979 | +22 | +0.7% | 16,600 |
| 2024/05/23 | 2,926 | 2,963 | 2,909 | 2,957 | +49 | +1.7% | 22,100 |
| 2024/05/22 | 2,929 | 2,929 | 2,906 | 2,908 | +2 | +0.1% | 14,100 |
| 2024/05/21 | 2,943 | 2,955 | 2,904 | 2,906 | -17 | -0.6% | 15,200 |
| 2024/05/20 | 2,915 | 2,929 | 2,900 | 2,923 | +35 | +1.2% | 20,300 |
| 2024/05/17 | 2,890 | 2,915 | 2,881 | 2,888 | -11 | -0.4% | 17,200 |
| 2024/05/16 | 2,925 | 2,926 | 2,888 | 2,899 | -26 | -0.9% | 13,400 |
| 2024/05/15 | 2,927 | 2,930 | 2,902 | 2,925 | +19 | +0.7% | 8,200 |
| 2024/05/14 | 2,917 | 2,923 | 2,885 | 2,906 | -11 | -0.4% | 24,900 |
| 2024/05/13 | 2,942 | 2,942 | 2,906 | 2,917 | -28 | -1% | 19,100 |
| 2024/05/10 | 2,951 | 2,958 | 2,930 | 2,945 | -6 | -0.2% | 18,700 |
| 2024/05/09 | 2,965 | 3,010 | 2,919 | 2,951 | -19 | -0.6% | 32,000 |
| 2024/05/08 | 2,957 | 3,055 | 2,869 | 2,970 | -10 | -0.3% | 168,200 |
| 2024/05/07 | 2,980 | 2,991 | 2,957 | 2,980 | -15 | -0.5% | 15,700 |
| 2024/05/02 | 2,975 | 3,000 | 2,975 | 2,995 | +22 | +0.7% | 15,300 |
| 2024/05/01 | 2,997 | 3,005 | 2,946 | 2,973 | -32 | -1.1% | 22,900 |
| 2024/04/30 | 2,920 | 3,015 | 2,920 | 3,005 | +100 | +3.4% | 32,200 |
| 2024/04/26 | 2,893 | 2,917 | 2,867 | 2,905 | +15 | +0.5% | 14,200 |
| 2024/04/25 | 2,929 | 2,936 | 2,890 | 2,890 | -46 | -1.6% | 14,900 |
| 2024/04/24 | 2,905 | 2,948 | 2,900 | 2,936 | +19 | +0.7% | 23,600 |
| 2024/04/23 | 2,908 | 2,934 | 2,908 | 2,917 | +2 | +0.1% | 12,400 |
| 2024/04/22 | 2,883 | 2,917 | 2,872 | 2,915 | +39 | +1.4% | 14,700 |
| 2024/04/19 | 2,913 | 2,920 | 2,843 | 2,876 | -49 | -1.7% | 28,100 |
| 2024/04/18 | 2,883 | 2,950 | 2,877 | 2,925 | +30 | +1% | 17,900 |
| 2024/04/17 | 2,911 | 2,925 | 2,866 | 2,895 | -21 | -0.7% | 20,700 |
| 2024/04/16 | 2,954 | 2,967 | 2,901 | 2,916 | -68 | -2.3% | 27,000 |
| 2024/04/15 | 2,980 | 2,993 | 2,956 | 2,984 | -31 | -1% | 13,500 |
101～
150
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 | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67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 | 543,000円 | +9.8% | +33.0% | 1.10% | 9.99倍 | 0.90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 | 336,000円 | -1.2% | -9.5% | 4.46% | 15.08倍 | 1.45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 | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52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 | 118,600円 | -8.3% | -30.6% | 4.64% | 13.21倍 | 1.04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
