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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 2,910 | 2,943 | 2,884 | 2,943 | +52 | +1.8% | 22,900 |
| 2024/10/28 | 2,850 | 2,949 | 2,850 | 2,891 | +1 | ±0% | 18,100 |
| 2024/10/25 | 2,961 | 2,961 | 2,886 | 2,890 | -65 | -2.2% | 19,300 |
| 2024/10/24 | 2,960 | 2,980 | 2,935 | 2,955 | -5 | -0.2% | 16,800 |
| 2024/10/23 | 2,999 | 3,020 | 2,960 | 2,960 | -38 | -1.3% | 18,100 |
| 2024/10/22 | 3,050 | 3,055 | 2,998 | 2,998 | -37 | -1.2% | 21,900 |
| 2024/10/21 | 3,005 | 3,050 | 3,005 | 3,035 | +20 | +0.7% | 12,800 |
| 2024/10/18 | 3,005 | 3,020 | 2,995 | 3,015 | +37 | +1.2% | 12,200 |
| 2024/10/17 | 3,005 | 3,005 | 2,965 | 2,978 | -9 | -0.3% | 13,600 |
| 2024/10/16 | 2,958 | 3,035 | 2,936 | 2,987 | +1 | ±0% | 23,000 |
| 2024/10/15 | 3,010 | 3,010 | 2,980 | 2,986 | +4 | +0.1% | 12,800 |
| 2024/10/11 | 2,965 | 3,000 | 2,954 | 2,982 | +17 | +0.6% | 21,800 |
| 2024/10/10 | 2,967 | 2,967 | 2,941 | 2,965 | +9 | +0.3% | 12,600 |
| 2024/10/09 | 2,940 | 2,965 | 2,913 | 2,956 | +55 | +1.9% | 16,500 |
| 2024/10/08 | 2,902 | 2,939 | 2,890 | 2,901 | -34 | -1.2% | 15,000 |
| 2024/10/07 | 2,946 | 2,946 | 2,917 | 2,935 | +32 | +1.1% | 12,500 |
| 2024/10/04 | 2,878 | 2,914 | 2,878 | 2,903 | +50 | +1.8% | 11,600 |
| 2024/10/03 | 2,898 | 2,898 | 2,853 | 2,853 | +5 | +0.2% | 10,400 |
| 2024/10/02 | 2,833 | 2,871 | 2,828 | 2,848 | +2 | +0.1% | 18,700 |
| 2024/10/01 | 2,850 | 2,869 | 2,831 | 2,846 | +28 | +1% | 12,200 |
| 2024/09/30 | 2,840 | 2,854 | 2,812 | 2,818 | -77 | -2.7% | 28,800 |
| 2024/09/27 | 2,895 | 2,916 | 2,861 | 2,895 | -58 | -2% | 28,300 |
| 2024/09/26 | 2,932 | 2,965 | 2,923 | 2,953 | +30 | +1% | 35,100 |
| 2024/09/25 | 2,923 | 2,935 | 2,882 | 2,923 | +8 | +0.3% | 24,600 |
| 2024/09/24 | 2,915 | 2,943 | 2,905 | 2,915 | +13 | +0.4% | 13,600 |
| 2024/09/20 | 2,884 | 2,911 | 2,872 | 2,902 | +20 | +0.7% | 15,700 |
| 2024/09/19 | 2,890 | 2,909 | 2,861 | 2,882 | +11 | +0.4% | 14,700 |
| 2024/09/18 | 2,860 | 2,871 | 2,830 | 2,871 | +31 | +1.1% | 15,400 |
| 2024/09/17 | 2,807 | 2,851 | 2,787 | 2,840 | +33 | +1.2% | 20,800 |
| 2024/09/13 | 2,834 | 2,844 | 2,797 | 2,807 | -32 | -1.1% | 21,700 |
| 2024/09/12 | 2,829 | 2,859 | 2,820 | 2,839 | +30 | +1.1% | 22,100 |
| 2024/09/11 | 2,864 | 2,890 | 2,796 | 2,809 | -59 | -2.1% | 24,200 |
| 2024/09/10 | 2,885 | 2,891 | 2,848 | 2,868 | -1 | ±0% | 13,800 |
| 2024/09/09 | 2,811 | 2,889 | 2,783 | 2,869 | -18 | -0.6% | 24,200 |
| 2024/09/06 | 2,930 | 2,947 | 2,858 | 2,887 | -13 | -0.4% | 26,400 |
| 2024/09/05 | 2,882 | 2,941 | 2,860 | 2,900 | +27 | +0.9% | 22,100 |
| 2024/09/04 | 2,894 | 2,927 | 2,859 | 2,873 | -71 | -2.4% | 22,400 |
| 2024/09/03 | 2,950 | 2,963 | 2,936 | 2,944 | -6 | -0.2% | 11,400 |
| 2024/09/02 | 2,987 | 2,987 | 2,919 | 2,950 | ±0 | ±0% | 14,200 |
| 2024/08/30 | 2,930 | 2,960 | 2,926 | 2,950 | +24 | +0.8% | 17,800 |
| 2024/08/29 | 2,890 | 2,935 | 2,890 | 2,926 | +32 | +1.1% | 18,400 |
| 2024/08/28 | 2,947 | 2,947 | 2,873 | 2,894 | -29 | -1% | 10,400 |
| 2024/08/27 | 2,900 | 2,946 | 2,900 | 2,923 | +59 | +2.1% | 12,000 |
| 2024/08/26 | 2,883 | 2,890 | 2,858 | 2,864 | +9 | +0.3% | 13,600 |
| 2024/08/23 | 2,848 | 2,874 | 2,839 | 2,855 | +19 | +0.7% | 17,600 |
| 2024/08/22 | 2,841 | 2,841 | 2,801 | 2,836 | +18 | +0.6% | 15,800 |
| 2024/08/21 | 2,833 | 2,851 | 2,806 | 2,818 | -15 | -0.5% | 10,200 |
| 2024/08/20 | 2,825 | 2,862 | 2,811 | 2,833 | +29 | +1% | 11,000 |
| 2024/08/19 | 2,830 | 2,839 | 2,804 | 2,804 | -27 | -1% | 20,700 |
| 2024/08/16 | 2,817 | 2,831 | 2,799 | 2,831 | +57 | +2.1% | 16,200 |
201～
250
件表示中 / 3769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 | 282,400円 | +3.3% | +20.1% | 4.60% | 12.49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 | 421,500円 | +5.3% | -2.7% | 1.02% | 13.20倍 | 1.07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 | 208,600円 | -1.9% | -22.3% | 3.36% | 11.78倍 | 0.77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 | 123,300円 | +23.2% | +277.4% | 4.46% | 26.60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 | 516,000円 | -0.2% | -44.9% | 1.55% | 21.73倍 | 0.83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
