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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,616 | 1,623 | 1,613 | 1,614 | ±0 | ±0% | 10,000 |
| 2018/09/03 | 1,610 | 1,621 | 1,596 | 1,614 | +3 | +0.2% | 14,800 |
| 2018/08/31 | 1,594 | 1,627 | 1,590 | 1,611 | +20 | +1.3% | 16,000 |
| 2018/08/30 | 1,590 | 1,595 | 1,581 | 1,591 | +10 | +0.6% | 8,800 |
| 2018/08/29 | 1,581 | 1,581 | 1,569 | 1,581 | +10 | +0.6% | 8,200 |
| 2018/08/28 | 1,560 | 1,580 | 1,556 | 1,571 | +16 | +1% | 10,800 |
| 2018/08/27 | 1,550 | 1,556 | 1,543 | 1,555 | +5 | +0.3% | 14,600 |
| 2018/08/24 | 1,563 | 1,563 | 1,540 | 1,550 | +9 | +0.6% | 15,500 |
| 2018/08/23 | 1,545 | 1,559 | 1,538 | 1,541 | +9 | +0.6% | 17,200 |
| 2018/08/22 | 1,534 | 1,537 | 1,529 | 1,532 | +2 | +0.1% | 15,100 |
| 2018/08/21 | 1,530 | 1,536 | 1,527 | 1,530 | +5 | +0.3% | 19,500 |
| 2018/08/20 | 1,556 | 1,556 | 1,523 | 1,525 | -27 | -1.7% | 16,400 |
| 2018/08/17 | 1,560 | 1,562 | 1,547 | 1,552 | -6 | -0.4% | 11,800 |
| 2018/08/16 | 1,585 | 1,585 | 1,555 | 1,558 | -33 | -2.1% | 16,500 |
| 2018/08/15 | 1,623 | 1,623 | 1,587 | 1,591 | -16 | -1% | 9,000 |
| 2018/08/14 | 1,594 | 1,628 | 1,594 | 1,607 | +21 | +1.3% | 10,000 |
| 2018/08/13 | 1,639 | 1,640 | 1,584 | 1,586 | -53 | -3.2% | 28,500 |
| 2018/08/10 | 1,648 | 1,652 | 1,634 | 1,639 | -13 | -0.8% | 26,000 |
| 2018/08/09 | 1,648 | 1,664 | 1,647 | 1,652 | +4 | +0.2% | 24,600 |
| 2018/08/08 | 1,682 | 1,684 | 1,648 | 1,648 | -74 | -4.3% | 41,700 |
| 2018/08/07 | 1,695 | 1,732 | 1,695 | 1,722 | +27 | +1.6% | 13,200 |
| 2018/08/06 | 1,703 | 1,718 | 1,690 | 1,695 | -15 | -0.9% | 10,500 |
| 2018/08/03 | 1,730 | 1,733 | 1,710 | 1,710 | -17 | -1% | 7,000 |
| 2018/08/02 | 1,739 | 1,763 | 1,727 | 1,727 | -11 | -0.6% | 12,600 |
| 2018/08/01 | 1,750 | 1,752 | 1,735 | 1,738 | -23 | -1.3% | 8,500 |
| 2018/07/31 | 1,762 | 1,766 | 1,743 | 1,761 | -1 | -0.1% | 12,000 |
| 2018/07/30 | 1,786 | 1,786 | 1,753 | 1,762 | -24 | -1.3% | 17,200 |
| 2018/07/27 | 1,779 | 1,796 | 1,770 | 1,786 | +7 | +0.4% | 8,700 |
| 2018/07/26 | 1,762 | 1,789 | 1,755 | 1,779 | +31 | +1.8% | 17,600 |
| 2018/07/25 | 1,761 | 1,761 | 1,741 | 1,748 | +7 | +0.4% | 11,200 |
| 2018/07/24 | 1,711 | 1,743 | 1,708 | 1,741 | +50 | +3% | 17,500 |
| 2018/07/23 | 1,707 | 1,710 | 1,683 | 1,691 | -26 | -1.5% | 11,000 |
| 2018/07/20 | 1,688 | 1,720 | 1,688 | 1,717 | +20 | +1.2% | 29,900 |
| 2018/07/19 | 1,699 | 1,702 | 1,694 | 1,697 | +3 | +0.2% | 5,200 |
| 2018/07/18 | 1,698 | 1,701 | 1,687 | 1,694 | +11 | +0.7% | 6,500 |
| 2018/07/17 | 1,698 | 1,698 | 1,679 | 1,683 | -15 | -0.9% | 18,200 |
| 2018/07/13 | 1,704 | 1,707 | 1,694 | 1,698 | -6 | -0.4% | 13,000 |
| 2018/07/12 | 1,695 | 1,708 | 1,695 | 1,704 | +9 | +0.5% | 10,200 |
| 2018/07/11 | 1,677 | 1,701 | 1,677 | 1,695 | +1 | +0.1% | 18,700 |
| 2018/07/10 | 1,716 | 1,720 | 1,694 | 1,694 | ±0 | ±0% | 20,600 |
| 2018/07/09 | 1,695 | 1,697 | 1,682 | 1,694 | -3 | -0.2% | 14,800 |
| 2018/07/06 | 1,688 | 1,703 | 1,680 | 1,697 | +9 | +0.5% | 22,100 |
| 2018/07/05 | 1,687 | 1,696 | 1,674 | 1,688 | -12 | -0.7% | 14,800 |
| 2018/07/04 | 1,685 | 1,713 | 1,678 | 1,700 | +4 | +0.2% | 15,500 |
| 2018/07/03 | 1,704 | 1,710 | 1,684 | 1,696 | -14 | -0.8% | 21,200 |
| 2018/07/02 | 1,755 | 1,762 | 1,702 | 1,710 | -14 | -0.8% | 18,600 |
| 2018/06/29 | 1,721 | 1,729 | 1,702 | 1,724 | -9 | -0.5% | 13,900 |
| 2018/06/28 | 1,720 | 1,733 | 1,716 | 1,733 | -4 | -0.2% | 16,000 |
| 2018/06/27 | 1,744 | 1,747 | 1,730 | 1,737 | +7 | +0.4% | 9,100 |
| 2018/06/26 | 1,725 | 1,730 | 1,710 | 1,730 | +5 | +0.3% | 7,800 |
1701～
1750
件表示中 / 3770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 | 279,400円 | +3.3% | +20.1% | 4.65% | 12.36倍 | 0.69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 |
| 寺崎電気 | 415,500円 | +5.3% | -2.7% | 1.03% | 13.02倍 | 1.06倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| フォスタ電 | 214,800円 | -1.9% | -22.3% | 3.26% | 12.13倍 | 0.80倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| コーセル | 122,900円 | +23.2% | +277.4% | 4.48% | 26.51倍 | 0.91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 |
| エンプラス | 510,000円 | -0.2% | -44.9% | 1.57% | 21.48倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
