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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,708 | 1,710 | 1,672 | 1,704 | +5 | +0.3% | 8,900 |
| 2016/07/04 | 1,675 | 1,710 | 1,648 | 1,699 | -6 | -0.4% | 9,500 |
| 2016/07/01 | 1,759 | 1,759 | 1,689 | 1,705 | +8 | +0.5% | 26,500 |
| 2016/06/30 | 1,697 | 1,707 | 1,683 | 1,697 | ±0 | ±0% | 8,900 |
| 2016/06/29 | 1,700 | 1,730 | 1,691 | 1,697 | -14 | -0.8% | 18,600 |
| 2016/06/28 | 1,570 | 1,733 | 1,570 | 1,711 | +103 | +6.4% | 22,700 |
| 2016/06/27 | 1,565 | 1,635 | 1,551 | 1,608 | +43 | +2.7% | 14,000 |
| 2016/06/24 | 1,676 | 1,676 | 1,553 | 1,565 | -71 | -4.3% | 21,600 |
| 2016/06/23 | 1,595 | 1,636 | 1,574 | 1,636 | +42 | +2.6% | 8,500 |
| 2016/06/22 | 1,584 | 1,595 | 1,563 | 1,594 | +15 | +0.9% | 7,200 |
| 2016/06/21 | 1,538 | 1,583 | 1,536 | 1,579 | +43 | +2.8% | 5,600 |
| 2016/06/20 | 1,511 | 1,539 | 1,511 | 1,536 | +43 | +2.9% | 6,700 |
| 2016/06/17 | 1,614 | 1,614 | 1,483 | 1,493 | -89 | -5.6% | 31,500 |
| 2016/06/16 | 1,663 | 1,663 | 1,581 | 1,582 | -41 | -2.5% | 21,600 |
| 2016/06/15 | 1,610 | 1,648 | 1,610 | 1,623 | +1 | +0.1% | 7,500 |
| 2016/06/14 | 1,630 | 1,664 | 1,607 | 1,622 | -5 | -0.3% | 14,100 |
| 2016/06/13 | 1,705 | 1,705 | 1,625 | 1,627 | -108 | -6.2% | 19,000 |
| 2016/06/10 | 1,733 | 1,750 | 1,721 | 1,735 | -38 | -2.1% | 27,100 |
| 2016/06/09 | 1,760 | 1,777 | 1,750 | 1,773 | -6 | -0.3% | 5,100 |
| 2016/06/08 | 1,767 | 1,780 | 1,757 | 1,779 | +12 | +0.7% | 4,600 |
| 2016/06/07 | 1,726 | 1,771 | 1,726 | 1,767 | +24 | +1.4% | 4,000 |
| 2016/06/06 | 1,726 | 1,755 | 1,726 | 1,743 | -17 | -1% | 6,200 |
| 2016/06/03 | 1,750 | 1,780 | 1,723 | 1,760 | +10 | +0.6% | 6,900 |
| 2016/06/02 | 1,720 | 1,765 | 1,720 | 1,750 | +23 | +1.3% | 9,300 |
| 2016/06/01 | 1,741 | 1,777 | 1,722 | 1,727 | -50 | -2.8% | 14,900 |
| 2016/05/31 | 1,724 | 1,777 | 1,724 | 1,777 | +41 | +2.4% | 12,200 |
| 2016/05/30 | 1,725 | 1,760 | 1,724 | 1,736 | +6 | +0.3% | 4,800 |
| 2016/05/27 | 1,764 | 1,764 | 1,723 | 1,730 | -51 | -2.9% | 6,700 |
| 2016/05/26 | 1,790 | 1,790 | 1,781 | 1,781 | -1 | -0.1% | 6,300 |
| 2016/05/25 | 1,784 | 1,795 | 1,710 | 1,782 | +30 | +1.7% | 8,900 |
| 2016/05/24 | 1,777 | 1,777 | 1,730 | 1,752 | -26 | -1.5% | 6,300 |
| 2016/05/23 | 1,776 | 1,784 | 1,752 | 1,778 | -11 | -0.6% | 6,700 |
| 2016/05/20 | 1,740 | 1,790 | 1,740 | 1,789 | +31 | +1.8% | 7,400 |
| 2016/05/19 | 1,749 | 1,768 | 1,749 | 1,758 | +25 | +1.4% | 7,200 |
| 2016/05/18 | 1,723 | 1,748 | 1,716 | 1,733 | +27 | +1.6% | 14,200 |
| 2016/05/17 | 1,680 | 1,713 | 1,662 | 1,706 | +26 | +1.5% | 14,600 |
| 2016/05/16 | 1,654 | 1,688 | 1,654 | 1,680 | +40 | +2.4% | 10,000 |
| 2016/05/13 | 1,676 | 1,676 | 1,640 | 1,640 | -23 | -1.4% | 15,400 |
| 2016/05/12 | 1,663 | 1,675 | 1,657 | 1,663 | -6 | -0.4% | 10,300 |
| 2016/05/11 | 1,698 | 1,698 | 1,663 | 1,669 | +5 | +0.3% | 19,400 |
| 2016/05/10 | 1,672 | 1,700 | 1,635 | 1,664 | +36 | +2.2% | 38,300 |
| 2016/05/09 | 1,775 | 1,842 | 1,609 | 1,628 | -147 | -8.3% | 36,300 |
| 2016/05/06 | 1,750 | 1,795 | 1,746 | 1,775 | +25 | +1.4% | 23,300 |
| 2016/05/02 | 1,750 | 1,763 | 1,732 | 1,750 | ±0 | ±0% | 9,900 |
| 2016/04/28 | 1,800 | 1,833 | 1,750 | 1,750 | -18 | -1% | 35,500 |
| 2016/04/27 | 1,802 | 1,835 | 1,753 | 1,768 | -33 | -1.8% | 26,800 |
| 2016/04/26 | 1,859 | 1,866 | 1,791 | 1,801 | -59 | -3.2% | 9,800 |
| 2016/04/25 | 1,948 | 1,948 | 1,851 | 1,860 | -68 | -3.5% | 17,000 |
| 2016/04/22 | 1,924 | 1,934 | 1,900 | 1,928 | +4 | +0.2% | 9,800 |
| 2016/04/21 | 1,876 | 1,946 | 1,876 | 1,924 | +70 | +3.8% | 11,400 |
2051～
2100
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
