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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,850 | 1,864 | 1,844 | 1,856 | +8 | +0.4% | 17,000 |
| 2016/11/30 | 1,850 | 1,850 | 1,819 | 1,848 | -2 | -0.1% | 4,300 |
| 2016/11/29 | 1,830 | 1,851 | 1,818 | 1,850 | +20 | +1.1% | 12,100 |
| 2016/11/28 | 1,802 | 1,830 | 1,802 | 1,830 | +8 | +0.4% | 5,900 |
| 2016/11/25 | 1,830 | 1,830 | 1,801 | 1,822 | -1 | -0.1% | 9,500 |
| 2016/11/24 | 1,828 | 1,828 | 1,810 | 1,823 | +3 | +0.2% | 5,200 |
| 2016/11/22 | 1,800 | 1,824 | 1,793 | 1,820 | +23 | +1.3% | 6,500 |
| 2016/11/21 | 1,800 | 1,825 | 1,780 | 1,797 | +14 | +0.8% | 6,000 |
| 2016/11/18 | 1,795 | 1,795 | 1,768 | 1,783 | -8 | -0.4% | 7,900 |
| 2016/11/17 | 1,800 | 1,800 | 1,782 | 1,791 | -25 | -1.4% | 4,100 |
| 2016/11/16 | 1,809 | 1,816 | 1,763 | 1,816 | +20 | +1.1% | 6,500 |
| 2016/11/15 | 1,771 | 1,803 | 1,771 | 1,796 | +45 | +2.6% | 5,500 |
| 2016/11/14 | 1,807 | 1,821 | 1,706 | 1,751 | -39 | -2.2% | 13,700 |
| 2016/11/11 | 1,792 | 1,796 | 1,750 | 1,790 | +16 | +0.9% | 8,800 |
| 2016/11/10 | 1,803 | 1,803 | 1,736 | 1,774 | +89 | +5.3% | 15,900 |
| 2016/11/09 | 1,789 | 1,790 | 1,668 | 1,685 | -146 | -8% | 19,500 |
| 2016/11/08 | 1,820 | 1,841 | 1,796 | 1,831 | +36 | +2% | 5,600 |
| 2016/11/07 | 1,812 | 1,815 | 1,788 | 1,795 | +10 | +0.6% | 3,100 |
| 2016/11/04 | 1,791 | 1,831 | 1,771 | 1,785 | -29 | -1.6% | 9,600 |
| 2016/11/02 | 1,849 | 1,849 | 1,807 | 1,814 | -21 | -1.1% | 15,300 |
| 2016/11/01 | 1,822 | 1,840 | 1,804 | 1,835 | -12 | -0.6% | 7,500 |
| 2016/10/31 | 1,844 | 1,850 | 1,839 | 1,847 | +3 | +0.2% | 5,800 |
| 2016/10/28 | 1,848 | 1,850 | 1,822 | 1,844 | +13 | +0.7% | 16,800 |
| 2016/10/27 | 1,849 | 1,849 | 1,812 | 1,831 | -9 | -0.5% | 5,500 |
| 2016/10/26 | 1,819 | 1,841 | 1,810 | 1,840 | +2 | +0.1% | 8,000 |
| 2016/10/25 | 1,846 | 1,847 | 1,817 | 1,838 | -1 | -0.1% | 9,300 |
| 2016/10/24 | 1,822 | 1,839 | 1,818 | 1,839 | +30 | +1.7% | 7,100 |
| 2016/10/21 | 1,798 | 1,815 | 1,798 | 1,809 | +16 | +0.9% | 7,300 |
| 2016/10/20 | 1,778 | 1,798 | 1,778 | 1,793 | +15 | +0.8% | 7,000 |
| 2016/10/19 | 1,777 | 1,786 | 1,752 | 1,778 | +14 | +0.8% | 5,700 |
| 2016/10/18 | 1,745 | 1,767 | 1,713 | 1,764 | +24 | +1.4% | 5,300 |
| 2016/10/17 | 1,731 | 1,744 | 1,712 | 1,740 | +9 | +0.5% | 2,800 |
| 2016/10/14 | 1,706 | 1,731 | 1,706 | 1,731 | +29 | +1.7% | 3,100 |
| 2016/10/13 | 1,690 | 1,704 | 1,687 | 1,702 | +2 | +0.1% | 3,100 |
| 2016/10/12 | 1,720 | 1,727 | 1,693 | 1,700 | -50 | -2.9% | 5,900 |
| 2016/10/11 | 1,738 | 1,750 | 1,731 | 1,750 | +13 | +0.7% | 3,900 |
| 2016/10/07 | 1,746 | 1,751 | 1,695 | 1,737 | -9 | -0.5% | 10,100 |
| 2016/10/06 | 1,754 | 1,758 | 1,730 | 1,746 | -8 | -0.5% | 5,700 |
| 2016/10/05 | 1,740 | 1,754 | 1,730 | 1,754 | +16 | +0.9% | 6,100 |
| 2016/10/04 | 1,712 | 1,740 | 1,703 | 1,738 | +41 | +2.4% | 5,800 |
| 2016/10/03 | 1,692 | 1,701 | 1,669 | 1,697 | +35 | +2.1% | 6,300 |
| 2016/09/30 | 1,750 | 1,750 | 1,661 | 1,662 | -96 | -5.5% | 12,800 |
| 2016/09/29 | 1,765 | 1,784 | 1,752 | 1,758 | -9 | -0.5% | 7,000 |
| 2016/09/28 | 1,722 | 1,800 | 1,697 | 1,767 | +30 | +1.7% | 21,600 |
| 2016/09/27 | 1,610 | 1,737 | 1,610 | 1,737 | +115 | +7.1% | 22,400 |
| 2016/09/26 | 1,620 | 1,630 | 1,609 | 1,622 | -2 | -0.1% | 10,500 |
| 2016/09/23 | 1,620 | 1,631 | 1,592 | 1,624 | +5 | +0.3% | 21,800 |
| 2016/09/21 | 1,600 | 1,625 | 1,585 | 1,619 | +25 | +1.6% | 16,700 |
| 2016/09/20 | 1,614 | 1,614 | 1,587 | 1,594 | -14 | -0.9% | 11,000 |
| 2016/09/16 | 1,602 | 1,618 | 1,602 | 1,608 | +6 | +0.4% | 4,900 |
1951～
2000
件表示中 / 3586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 | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91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 | 338,500円 | -1.2% | -9.5% | 4.43% | 15.19倍 | 1.46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 |
| コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05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 |
| Ｍｉｍａｋｉ | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
