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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,863 | 1,865 | 1,835 | 1,852 | -9 | -0.5% | 10,200 |
| 2018/04/11 | 1,865 | 1,867 | 1,846 | 1,861 | +12 | +0.6% | 14,800 |
| 2018/04/10 | 1,860 | 1,860 | 1,843 | 1,849 | -2 | -0.1% | 15,300 |
| 2018/04/09 | 1,832 | 1,860 | 1,829 | 1,851 | +3 | +0.2% | 16,600 |
| 2018/04/06 | 1,851 | 1,856 | 1,840 | 1,848 | -3 | -0.2% | 28,300 |
| 2018/04/05 | 1,860 | 1,860 | 1,846 | 1,851 | -4 | -0.2% | 25,500 |
| 2018/04/04 | 1,838 | 1,864 | 1,831 | 1,855 | +17 | +0.9% | 24,400 |
| 2018/04/03 | 1,804 | 1,850 | 1,803 | 1,838 | +28 | +1.5% | 22,100 |
| 2018/04/02 | 1,807 | 1,816 | 1,792 | 1,810 | -8 | -0.4% | 11,700 |
| 2018/03/30 | 1,825 | 1,825 | 1,798 | 1,818 | +12 | +0.7% | 9,200 |
| 2018/03/29 | 1,820 | 1,825 | 1,790 | 1,806 | -10 | -0.6% | 14,000 |
| 2018/03/28 | 1,792 | 1,818 | 1,780 | 1,816 | +4 | +0.2% | 26,000 |
| 2018/03/27 | 1,755 | 1,812 | 1,749 | 1,812 | +58 | +3.3% | 23,800 |
| 2018/03/26 | 1,737 | 1,756 | 1,714 | 1,754 | +8 | +0.5% | 36,100 |
| 2018/03/23 | 1,796 | 1,796 | 1,734 | 1,746 | -43 | -2.4% | 34,100 |
| 2018/03/22 | 1,755 | 1,793 | 1,750 | 1,789 | +38 | +2.2% | 25,600 |
| 2018/03/20 | 1,750 | 1,753 | 1,737 | 1,751 | -1 | -0.1% | 18,900 |
| 2018/03/19 | 1,747 | 1,755 | 1,742 | 1,752 | -13 | -0.7% | 12,300 |
| 2018/03/16 | 1,750 | 1,773 | 1,733 | 1,765 | +15 | +0.9% | 34,000 |
| 2018/03/15 | 1,749 | 1,759 | 1,737 | 1,750 | -12 | -0.7% | 19,600 |
| 2018/03/14 | 1,765 | 1,765 | 1,747 | 1,762 | -4 | -0.2% | 9,200 |
| 2018/03/13 | 1,765 | 1,770 | 1,747 | 1,766 | -3 | -0.2% | 16,000 |
| 2018/03/12 | 1,769 | 1,769 | 1,747 | 1,769 | +16 | +0.9% | 24,200 |
| 2018/03/09 | 1,730 | 1,754 | 1,724 | 1,753 | +51 | +3% | 32,100 |
| 2018/03/08 | 1,694 | 1,703 | 1,686 | 1,702 | +8 | +0.5% | 18,600 |
| 2018/03/07 | 1,685 | 1,710 | 1,680 | 1,694 | +9 | +0.5% | 18,500 |
| 2018/03/06 | 1,697 | 1,707 | 1,678 | 1,685 | -11 | -0.6% | 21,000 |
| 2018/03/05 | 1,709 | 1,711 | 1,683 | 1,696 | -13 | -0.8% | 38,900 |
| 2018/03/02 | 1,706 | 1,721 | 1,703 | 1,709 | -24 | -1.4% | 36,500 |
| 2018/03/01 | 1,780 | 1,780 | 1,726 | 1,733 | -47 | -2.6% | 33,100 |
| 2018/02/28 | 1,780 | 1,791 | 1,775 | 1,780 | +3 | +0.2% | 35,500 |
| 2018/02/27 | 1,778 | 1,790 | 1,771 | 1,777 | -1 | -0.1% | 63,700 |
| 2018/02/26 | 1,779 | 1,779 | 1,761 | 1,778 | +39 | +2.2% | 25,000 |
| 2018/02/23 | 1,700 | 1,780 | 1,700 | 1,739 | +8 | +0.5% | 60,200 |
| 2018/02/22 | 1,721 | 1,736 | 1,710 | 1,731 | +26 | +1.5% | 35,600 |
| 2018/02/21 | 1,720 | 1,722 | 1,705 | 1,705 | -12 | -0.7% | 20,000 |
| 2018/02/20 | 1,728 | 1,728 | 1,710 | 1,717 | +6 | +0.4% | 21,300 |
| 2018/02/19 | 1,720 | 1,720 | 1,703 | 1,711 | +6 | +0.4% | 34,700 |
| 2018/02/16 | 1,723 | 1,723 | 1,703 | 1,705 | +6 | +0.4% | 12,600 |
| 2018/02/15 | 1,703 | 1,716 | 1,694 | 1,699 | -4 | -0.2% | 34,700 |
| 2018/02/14 | 1,720 | 1,736 | 1,695 | 1,703 | -17 | -1% | 25,400 |
| 2018/02/13 | 1,710 | 1,754 | 1,690 | 1,720 | +43 | +2.6% | 39,000 |
| 2018/02/09 | 1,731 | 1,740 | 1,663 | 1,677 | -88 | -5% | 62,800 |
| 2018/02/08 | 1,741 | 1,797 | 1,741 | 1,765 | +34 | +2% | 24,800 |
| 2018/02/07 | 1,748 | 1,816 | 1,731 | 1,731 | -69 | -3.8% | 66,600 |
| 2018/02/06 | 1,883 | 1,887 | 1,800 | 1,800 | -123 | -6.4% | 32,300 |
| 2018/02/05 | 1,979 | 1,982 | 1,923 | 1,923 | -67 | -3.4% | 32,200 |
| 2018/02/02 | 2,002 | 2,002 | 1,973 | 1,990 | -12 | -0.6% | 12,700 |
| 2018/02/01 | 1,976 | 2,002 | 1,974 | 2,002 | +7 | +0.4% | 14,700 |
| 2018/01/31 | 2,022 | 2,040 | 1,992 | 1,995 | -27 | -1.3% | 14,100 |
1801～
1850
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
