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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,765 | 1,790 | 1,765 | 1,781 | +20 | +1.1% | 10,500 |
| 2017/04/26 | 1,789 | 1,792 | 1,760 | 1,761 | -22 | -1.2% | 15,300 |
| 2017/04/25 | 1,790 | 1,790 | 1,778 | 1,783 | +15 | +0.8% | 10,500 |
| 2017/04/24 | 1,775 | 1,775 | 1,749 | 1,768 | +28 | +1.6% | 6,200 |
| 2017/04/21 | 1,736 | 1,745 | 1,733 | 1,740 | +6 | +0.3% | 6,100 |
| 2017/04/20 | 1,733 | 1,738 | 1,733 | 1,734 | +1 | +0.1% | 5,800 |
| 2017/04/19 | 1,745 | 1,750 | 1,733 | 1,733 | ±0 | ±0% | 8,100 |
| 2017/04/18 | 1,733 | 1,742 | 1,731 | 1,733 | +5 | +0.3% | 6,500 |
| 2017/04/17 | 1,704 | 1,760 | 1,701 | 1,728 | +22 | +1.3% | 12,800 |
| 2017/04/14 | 1,720 | 1,720 | 1,702 | 1,706 | -12 | -0.7% | 10,600 |
| 2017/04/13 | 1,719 | 1,727 | 1,712 | 1,718 | -5 | -0.3% | 7,700 |
| 2017/04/12 | 1,742 | 1,744 | 1,723 | 1,723 | -19 | -1.1% | 8,700 |
| 2017/04/11 | 1,739 | 1,785 | 1,739 | 1,742 | +1 | +0.1% | 10,400 |
| 2017/04/10 | 1,742 | 1,752 | 1,730 | 1,741 | +4 | +0.2% | 7,100 |
| 2017/04/07 | 1,736 | 1,756 | 1,725 | 1,737 | ±0 | ±0% | 14,400 |
| 2017/04/06 | 1,790 | 1,790 | 1,737 | 1,737 | -53 | -3% | 12,500 |
| 2017/04/05 | 1,809 | 1,809 | 1,790 | 1,790 | -18 | -1% | 5,900 |
| 2017/04/04 | 1,827 | 1,827 | 1,802 | 1,808 | -4 | -0.2% | 7,400 |
| 2017/04/03 | 1,811 | 1,839 | 1,811 | 1,812 | +12 | +0.7% | 8,800 |
| 2017/03/31 | 1,840 | 1,850 | 1,800 | 1,800 | -44 | -2.4% | 11,200 |
| 2017/03/30 | 1,825 | 1,849 | 1,825 | 1,844 | +2 | +0.1% | 4,800 |
| 2017/03/29 | 1,839 | 1,848 | 1,814 | 1,842 | -7 | -0.4% | 11,800 |
| 2017/03/28 | 1,837 | 1,849 | 1,816 | 1,849 | +39 | +2.2% | 14,700 |
| 2017/03/27 | 1,810 | 1,825 | 1,808 | 1,810 | -13 | -0.7% | 10,100 |
| 2017/03/24 | 1,847 | 1,847 | 1,819 | 1,823 | +8 | +0.4% | 8,300 |
| 2017/03/23 | 1,803 | 1,827 | 1,803 | 1,815 | +9 | +0.5% | 6,000 |
| 2017/03/22 | 1,834 | 1,835 | 1,794 | 1,806 | -37 | -2% | 21,600 |
| 2017/03/21 | 1,860 | 1,860 | 1,842 | 1,843 | -47 | -2.5% | 16,000 |
| 2017/03/17 | 1,862 | 1,890 | 1,856 | 1,890 | +16 | +0.9% | 7,200 |
| 2017/03/16 | 1,861 | 1,874 | 1,855 | 1,874 | ±0 | ±0% | 9,100 |
| 2017/03/15 | 1,887 | 1,887 | 1,870 | 1,874 | -7 | -0.4% | 3,900 |
| 2017/03/14 | 1,881 | 1,885 | 1,851 | 1,881 | -17 | -0.9% | 11,200 |
| 2017/03/13 | 1,880 | 1,900 | 1,880 | 1,898 | +3 | +0.2% | 8,000 |
| 2017/03/10 | 1,882 | 1,904 | 1,868 | 1,895 | +32 | +1.7% | 20,400 |
| 2017/03/09 | 1,871 | 1,879 | 1,863 | 1,863 | +6 | +0.3% | 7,400 |
| 2017/03/08 | 1,862 | 1,865 | 1,853 | 1,857 | -15 | -0.8% | 7,800 |
| 2017/03/07 | 1,866 | 1,876 | 1,866 | 1,872 | +6 | +0.3% | 3,000 |
| 2017/03/06 | 1,895 | 1,895 | 1,865 | 1,866 | -28 | -1.5% | 4,300 |
| 2017/03/03 | 1,882 | 1,908 | 1,881 | 1,894 | -4 | -0.2% | 4,900 |
| 2017/03/02 | 1,898 | 1,911 | 1,883 | 1,898 | ±0 | ±0% | 9,300 |
| 2017/03/01 | 1,900 | 1,900 | 1,886 | 1,898 | +12 | +0.6% | 4,200 |
| 2017/02/28 | 1,872 | 1,894 | 1,872 | 1,886 | +8 | +0.4% | 5,500 |
| 2017/02/27 | 1,859 | 1,878 | 1,859 | 1,878 | +6 | +0.3% | 7,400 |
| 2017/02/24 | 1,850 | 1,874 | 1,850 | 1,872 | +2 | +0.1% | 12,400 |
| 2017/02/23 | 1,848 | 1,870 | 1,848 | 1,870 | +8 | +0.4% | 8,100 |
| 2017/02/22 | 1,870 | 1,871 | 1,860 | 1,862 | +2 | +0.1% | 7,300 |
| 2017/02/21 | 1,858 | 1,860 | 1,853 | 1,860 | +2 | +0.1% | 7,500 |
| 2017/02/20 | 1,852 | 1,873 | 1,845 | 1,858 | +2 | +0.1% | 5,500 |
| 2017/02/17 | 1,862 | 1,866 | 1,846 | 1,856 | -6 | -0.3% | 8,600 |
| 2017/02/16 | 1,853 | 1,867 | 1,845 | 1,862 | +9 | +0.5% | 10,000 |
1951～
2000
件表示中 / 3686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 | 248,700円 | +1.6% | -18.4% | 5.23% | 11.31倍 | 0.63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 |
| 日アビオ | 295,200円 | +21.9% | +18.5% | 0.20% | 23.91倍 | 3.51倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 390,500円 | +21.9% | +11.7% | 3.59% | 10.44倍 | 2.31倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 古河池 | 138,000円 | +10.0% | +61.0% | 0.00% | 21.54倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 湖北工業 | 173,800円 | +12.5% | -7.9% | 1.73% | 14.97倍 | 1.92倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
