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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,910 | 1,955 | 1,905 | 1,944 | +35 | +1.8% | 38,900 |
| 2015/04/10 | 1,895 | 1,921 | 1,887 | 1,909 | +13 | +0.7% | 33,200 |
| 2015/04/09 | 1,865 | 1,905 | 1,853 | 1,896 | +37 | +2% | 40,200 |
| 2015/04/08 | 1,860 | 1,885 | 1,855 | 1,859 | +11 | +0.6% | 38,400 |
| 2015/04/07 | 1,851 | 1,863 | 1,846 | 1,848 | -5 | -0.3% | 6,300 |
| 2015/04/06 | 1,863 | 1,863 | 1,844 | 1,853 | -23 | -1.2% | 8,800 |
| 2015/04/03 | 1,873 | 1,880 | 1,845 | 1,876 | +26 | +1.4% | 16,500 |
| 2015/04/02 | 1,862 | 1,872 | 1,847 | 1,850 | +4 | +0.2% | 22,100 |
| 2015/04/01 | 1,844 | 1,869 | 1,837 | 1,846 | -1 | -0.1% | 30,600 |
| 2015/03/31 | 1,848 | 1,860 | 1,841 | 1,847 | -1 | -0.1% | 16,000 |
| 2015/03/30 | 1,846 | 1,855 | 1,844 | 1,848 | +2 | +0.1% | 14,800 |
| 2015/03/27 | 1,845 | 1,862 | 1,801 | 1,846 | -1 | -0.1% | 35,400 |
| 2015/03/26 | 1,850 | 1,857 | 1,844 | 1,847 | -4 | -0.2% | 17,600 |
| 2015/03/25 | 1,845 | 1,860 | 1,840 | 1,851 | +16 | +0.9% | 23,300 |
| 2015/03/24 | 1,820 | 1,835 | 1,820 | 1,835 | +11 | +0.6% | 15,100 |
| 2015/03/23 | 1,815 | 1,825 | 1,806 | 1,824 | +9 | +0.5% | 24,600 |
| 2015/03/20 | 1,808 | 1,825 | 1,808 | 1,815 | +7 | +0.4% | 35,000 |
| 2015/03/19 | 1,810 | 1,820 | 1,807 | 1,808 | +2 | +0.1% | 9,900 |
| 2015/03/18 | 1,809 | 1,810 | 1,802 | 1,806 | +4 | +0.2% | 7,200 |
| 2015/03/17 | 1,820 | 1,820 | 1,796 | 1,802 | -3 | -0.2% | 12,700 |
| 2015/03/16 | 1,803 | 1,810 | 1,802 | 1,805 | -3 | -0.2% | 6,600 |
| 2015/03/13 | 1,839 | 1,839 | 1,805 | 1,808 | -10 | -0.6% | 31,500 |
| 2015/03/12 | 1,815 | 1,827 | 1,797 | 1,818 | +20 | +1.1% | 15,400 |
| 2015/03/11 | 1,800 | 1,812 | 1,797 | 1,798 | -13 | -0.7% | 9,600 |
| 2015/03/10 | 1,827 | 1,827 | 1,795 | 1,811 | +4 | +0.2% | 13,000 |
| 2015/03/09 | 1,820 | 1,820 | 1,796 | 1,807 | -26 | -1.4% | 19,900 |
| 2015/03/06 | 1,823 | 1,834 | 1,816 | 1,833 | +9 | +0.5% | 6,500 |
| 2015/03/05 | 1,825 | 1,833 | 1,811 | 1,824 | +14 | +0.8% | 6,900 |
| 2015/03/04 | 1,839 | 1,839 | 1,804 | 1,810 | -14 | -0.8% | 10,100 |
| 2015/03/03 | 1,862 | 1,862 | 1,782 | 1,824 | -24 | -1.3% | 20,000 |
| 2015/03/02 | 1,837 | 1,865 | 1,837 | 1,848 | -1 | -0.1% | 5,200 |
| 2015/02/27 | 1,848 | 1,857 | 1,836 | 1,849 | +3 | +0.2% | 9,100 |
| 2015/02/26 | 1,861 | 1,875 | 1,840 | 1,846 | +4 | +0.2% | 24,500 |
| 2015/02/25 | 1,874 | 1,875 | 1,840 | 1,842 | -17 | -0.9% | 31,000 |
| 2015/02/24 | 1,854 | 1,870 | 1,849 | 1,859 | +24 | +1.3% | 19,000 |
| 2015/02/23 | 1,848 | 1,850 | 1,825 | 1,835 | ±0 | ±0% | 16,300 |
| 2015/02/20 | 1,829 | 1,846 | 1,826 | 1,835 | +10 | +0.5% | 14,600 |
| 2015/02/19 | 1,822 | 1,833 | 1,819 | 1,825 | +4 | +0.2% | 19,800 |
| 2015/02/18 | 1,827 | 1,840 | 1,810 | 1,821 | +15 | +0.8% | 36,300 |
| 2015/02/17 | 1,857 | 1,863 | 1,802 | 1,806 | -50 | -2.7% | 37,600 |
| 2015/02/16 | 1,874 | 1,874 | 1,853 | 1,856 | -15 | -0.8% | 12,500 |
| 2015/02/13 | 1,865 | 1,877 | 1,855 | 1,871 | +6 | +0.3% | 8,700 |
| 2015/02/12 | 1,855 | 1,883 | 1,847 | 1,865 | +21 | +1.1% | 14,900 |
| 2015/02/10 | 1,869 | 1,885 | 1,820 | 1,844 | -19 | -1% | 7,500 |
| 2015/02/09 | 1,851 | 1,869 | 1,821 | 1,863 | +37 | +2% | 10,300 |
| 2015/02/06 | 1,835 | 1,840 | 1,815 | 1,826 | -2 | -0.1% | 6,500 |
| 2015/02/05 | 1,816 | 1,839 | 1,800 | 1,828 | -26 | -1.4% | 17,500 |
| 2015/02/04 | 1,812 | 1,855 | 1,812 | 1,854 | +42 | +2.3% | 8,500 |
| 2015/02/03 | 1,848 | 1,852 | 1,800 | 1,812 | -36 | -1.9% | 10,400 |
| 2015/02/02 | 1,833 | 1,864 | 1,824 | 1,848 | -5 | -0.3% | 8,200 |
2351～
2400
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
