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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 1,725 | 1,730 | 1,710 | 1,730 | +5 | +0.3% | 7,800 |
| 2018/06/25 | 1,767 | 1,767 | 1,715 | 1,725 | -27 | -1.5% | 11,500 |
| 2018/06/22 | 1,742 | 1,756 | 1,732 | 1,752 | +14 | +0.8% | 13,200 |
| 2018/06/21 | 1,734 | 1,747 | 1,734 | 1,738 | +6 | +0.3% | 7,300 |
| 2018/06/20 | 1,741 | 1,741 | 1,725 | 1,732 | -9 | -0.5% | 9,200 |
| 2018/06/19 | 1,776 | 1,776 | 1,731 | 1,741 | -34 | -1.9% | 19,700 |
| 2018/06/18 | 1,785 | 1,785 | 1,754 | 1,775 | +12 | +0.7% | 27,000 |
| 2018/06/15 | 1,771 | 1,775 | 1,763 | 1,763 | -6 | -0.3% | 16,400 |
| 2018/06/14 | 1,770 | 1,779 | 1,755 | 1,769 | -1 | -0.1% | 24,200 |
| 2018/06/13 | 1,807 | 1,807 | 1,766 | 1,770 | -37 | -2% | 23,400 |
| 2018/06/12 | 1,828 | 1,831 | 1,805 | 1,807 | -20 | -1.1% | 10,000 |
| 2018/06/11 | 1,820 | 1,827 | 1,816 | 1,827 | +5 | +0.3% | 7,400 |
| 2018/06/08 | 1,817 | 1,832 | 1,815 | 1,822 | -42 | -2.3% | 30,300 |
| 2018/06/07 | 1,853 | 1,868 | 1,853 | 1,864 | +13 | +0.7% | 4,800 |
| 2018/06/06 | 1,850 | 1,859 | 1,848 | 1,851 | +2 | +0.1% | 9,600 |
| 2018/06/05 | 1,867 | 1,869 | 1,847 | 1,849 | -18 | -1% | 15,500 |
| 2018/06/04 | 1,871 | 1,887 | 1,857 | 1,867 | ±0 | ±0% | 14,400 |
| 2018/06/01 | 1,854 | 1,878 | 1,851 | 1,867 | +14 | +0.8% | 8,800 |
| 2018/05/31 | 1,868 | 1,880 | 1,847 | 1,853 | -9 | -0.5% | 14,300 |
| 2018/05/30 | 1,870 | 1,870 | 1,822 | 1,862 | -18 | -1% | 26,000 |
| 2018/05/29 | 1,897 | 1,897 | 1,860 | 1,880 | -17 | -0.9% | 7,000 |
| 2018/05/28 | 1,857 | 1,897 | 1,855 | 1,897 | +42 | +2.3% | 14,600 |
| 2018/05/25 | 1,832 | 1,857 | 1,829 | 1,855 | +24 | +1.3% | 17,400 |
| 2018/05/24 | 1,849 | 1,853 | 1,816 | 1,831 | -5 | -0.3% | 9,200 |
| 2018/05/23 | 1,836 | 1,845 | 1,817 | 1,836 | +3 | +0.2% | 6,600 |
| 2018/05/22 | 1,849 | 1,849 | 1,830 | 1,833 | -16 | -0.9% | 8,000 |
| 2018/05/21 | 1,842 | 1,853 | 1,835 | 1,849 | +7 | +0.4% | 15,500 |
| 2018/05/18 | 1,862 | 1,868 | 1,840 | 1,842 | -20 | -1.1% | 16,700 |
| 2018/05/17 | 1,879 | 1,885 | 1,852 | 1,862 | -9 | -0.5% | 9,000 |
| 2018/05/16 | 1,860 | 1,874 | 1,860 | 1,871 | +11 | +0.6% | 7,500 |
| 2018/05/15 | 1,914 | 1,914 | 1,854 | 1,860 | -38 | -2% | 16,000 |
| 2018/05/14 | 1,917 | 1,926 | 1,874 | 1,898 | -19 | -1% | 24,000 |
| 2018/05/11 | 1,860 | 1,922 | 1,860 | 1,917 | +60 | +3.2% | 27,600 |
| 2018/05/10 | 1,854 | 1,858 | 1,848 | 1,857 | +19 | +1% | 10,100 |
| 2018/05/09 | 1,850 | 1,855 | 1,834 | 1,838 | -8 | -0.4% | 19,500 |
| 2018/05/08 | 1,822 | 1,853 | 1,822 | 1,846 | +12 | +0.7% | 18,700 |
| 2018/05/07 | 1,823 | 1,845 | 1,801 | 1,834 | +13 | +0.7% | 31,300 |
| 2018/05/02 | 1,830 | 1,840 | 1,821 | 1,821 | ±0 | ±0% | 16,300 |
| 2018/05/01 | 1,821 | 1,828 | 1,810 | 1,821 | -8 | -0.4% | 6,600 |
| 2018/04/27 | 1,838 | 1,838 | 1,819 | 1,829 | -9 | -0.5% | 10,400 |
| 2018/04/26 | 1,834 | 1,845 | 1,818 | 1,838 | +13 | +0.7% | 11,600 |
| 2018/04/25 | 1,834 | 1,834 | 1,811 | 1,825 | ±0 | ±0% | 11,700 |
| 2018/04/24 | 1,799 | 1,825 | 1,798 | 1,825 | +27 | +1.5% | 11,700 |
| 2018/04/23 | 1,809 | 1,809 | 1,792 | 1,798 | +3 | +0.2% | 16,400 |
| 2018/04/20 | 1,802 | 1,817 | 1,788 | 1,795 | +3 | +0.2% | 14,200 |
| 2018/04/19 | 1,763 | 1,801 | 1,763 | 1,792 | +36 | +2.1% | 24,000 |
| 2018/04/18 | 1,680 | 1,779 | 1,673 | 1,756 | -75 | -4.1% | 78,800 |
| 2018/04/17 | 1,846 | 1,852 | 1,827 | 1,831 | -24 | -1.3% | 10,600 |
| 2018/04/16 | 1,860 | 1,862 | 1,842 | 1,855 | -2 | -0.1% | 8,600 |
| 2018/04/13 | 1,855 | 1,870 | 1,849 | 1,857 | +5 | +0.3% | 8,100 |
1751～
1800
件表示中 / 3771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 | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37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 | 412,500円 | +5.3% | -2.7% | 1.04% | 12.92倍 | 1.04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 | 213,900円 | -1.9% | -22.3% | 3.27% | 12.08倍 | 0.79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 | 121,800円 | +23.2% | +277.4% | 4.52% | 26.27倍 | 0.90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 | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56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
