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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,951 | 1,957 | 1,860 | 1,889 | -62 | -3.2% | 46,100 |
| 2015/10/28 | 1,951 | 1,972 | 1,914 | 1,951 | -20 | -1% | 16,100 |
| 2015/10/27 | 1,970 | 1,981 | 1,962 | 1,971 | -2 | -0.1% | 6,300 |
| 2015/10/26 | 1,977 | 1,983 | 1,965 | 1,973 | -4 | -0.2% | 5,300 |
| 2015/10/23 | 1,975 | 1,985 | 1,970 | 1,977 | +6 | +0.3% | 9,400 |
| 2015/10/22 | 1,976 | 1,985 | 1,962 | 1,971 | -14 | -0.7% | 10,700 |
| 2015/10/21 | 1,961 | 1,985 | 1,953 | 1,985 | +34 | +1.7% | 8,500 |
| 2015/10/20 | 1,964 | 1,964 | 1,933 | 1,951 | -27 | -1.4% | 6,800 |
| 2015/10/19 | 1,946 | 1,985 | 1,945 | 1,978 | +37 | +1.9% | 2,800 |
| 2015/10/16 | 1,990 | 1,990 | 1,937 | 1,941 | -49 | -2.5% | 10,400 |
| 2015/10/15 | 1,941 | 1,997 | 1,941 | 1,990 | +42 | +2.2% | 8,700 |
| 2015/10/14 | 1,918 | 1,977 | 1,910 | 1,948 | -10 | -0.5% | 14,300 |
| 2015/10/13 | 1,988 | 1,993 | 1,933 | 1,958 | -7 | -0.4% | 14,900 |
| 2015/10/09 | 1,925 | 1,970 | 1,906 | 1,965 | +40 | +2.1% | 19,700 |
| 2015/10/08 | 1,879 | 1,979 | 1,875 | 1,925 | +54 | +2.9% | 33,800 |
| 2015/10/07 | 1,847 | 1,880 | 1,830 | 1,871 | +31 | +1.7% | 13,400 |
| 2015/10/06 | 1,841 | 1,847 | 1,812 | 1,840 | +39 | +2.2% | 16,200 |
| 2015/10/05 | 1,813 | 1,839 | 1,797 | 1,801 | -3 | -0.2% | 9,500 |
| 2015/10/02 | 1,831 | 1,831 | 1,789 | 1,804 | -27 | -1.5% | 10,100 |
| 2015/10/01 | 1,810 | 1,838 | 1,800 | 1,831 | +40 | +2.2% | 16,600 |
| 2015/09/30 | 1,805 | 1,805 | 1,755 | 1,791 | -20 | -1.1% | 17,700 |
| 2015/09/29 | 1,767 | 1,811 | 1,758 | 1,811 | +38 | +2.1% | 56,900 |
| 2015/09/28 | 1,778 | 1,791 | 1,753 | 1,773 | -29 | -1.6% | 11,100 |
| 2015/09/25 | 1,784 | 1,809 | 1,780 | 1,802 | +71 | +4.1% | 19,100 |
| 2015/09/24 | 1,723 | 1,759 | 1,719 | 1,731 | -9 | -0.5% | 18,300 |
| 2015/09/18 | 1,737 | 1,777 | 1,714 | 1,740 | -10 | -0.6% | 12,600 |
| 2015/09/17 | 1,714 | 1,758 | 1,714 | 1,750 | +22 | +1.3% | 7,200 |
| 2015/09/16 | 1,750 | 1,809 | 1,709 | 1,728 | -11 | -0.6% | 11,600 |
| 2015/09/15 | 1,690 | 1,836 | 1,690 | 1,739 | +89 | +5.4% | 28,300 |
| 2015/09/14 | 1,705 | 1,705 | 1,641 | 1,650 | -42 | -2.5% | 19,600 |
| 2015/09/11 | 1,682 | 1,712 | 1,682 | 1,692 | -20 | -1.2% | 23,900 |
| 2015/09/10 | 1,746 | 1,746 | 1,683 | 1,712 | -17 | -1% | 13,500 |
| 2015/09/09 | 1,702 | 1,744 | 1,689 | 1,729 | +81 | +4.9% | 26,000 |
| 2015/09/08 | 1,733 | 1,769 | 1,644 | 1,648 | -92 | -5.3% | 19,800 |
| 2015/09/07 | 1,735 | 1,779 | 1,731 | 1,740 | -13 | -0.7% | 7,500 |
| 2015/09/04 | 1,802 | 1,821 | 1,750 | 1,753 | -42 | -2.3% | 11,300 |
| 2015/09/03 | 1,771 | 1,822 | 1,761 | 1,795 | +36 | +2% | 11,500 |
| 2015/09/02 | 1,780 | 1,819 | 1,744 | 1,759 | -47 | -2.6% | 13,300 |
| 2015/09/01 | 1,806 | 1,834 | 1,772 | 1,806 | -5 | -0.3% | 27,700 |
| 2015/08/31 | 1,822 | 1,822 | 1,791 | 1,811 | +6 | +0.3% | 10,200 |
| 2015/08/28 | 1,811 | 1,833 | 1,788 | 1,805 | +34 | +1.9% | 9,600 |
| 2015/08/27 | 1,779 | 1,813 | 1,770 | 1,771 | +21 | +1.2% | 17,500 |
| 2015/08/26 | 1,710 | 1,754 | 1,680 | 1,750 | +59 | +3.5% | 25,900 |
| 2015/08/25 | 1,734 | 1,780 | 1,685 | 1,691 | -26 | -1.5% | 31,400 |
| 2015/08/24 | 1,783 | 1,820 | 1,715 | 1,717 | -106 | -5.8% | 30,600 |
| 2015/08/21 | 1,889 | 1,940 | 1,821 | 1,823 | -88 | -4.6% | 29,400 |
| 2015/08/20 | 1,950 | 1,950 | 1,903 | 1,911 | -43 | -2.2% | 56,000 |
| 2015/08/19 | 1,975 | 1,975 | 1,936 | 1,954 | -21 | -1.1% | 16,200 |
| 2015/08/18 | 2,006 | 2,019 | 1,972 | 1,975 | -36 | -1.8% | 16,800 |
| 2015/08/17 | 2,015 | 2,017 | 2,006 | 2,011 | -4 | -0.2% | 5,900 |
2401～
2450
件表示中 / 3770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 | 279,900円 | +3.3% | +20.1% | 4.64% | 12.38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 | 1.05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 | 214,200円 | -1.9% | -22.3% | 3.27% | 12.10倍 | 0.80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 | 122,500円 | +23.2% | +277.4% | 4.49% | 26.43倍 | 0.91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 | 509,000円 | -0.2% | -44.9% | 1.57% | 21.43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
