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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,456 | 2,497 | 2,449 | 2,490 | +48 | +2% | 21,800 |
2023/07/21 | 2,437 | 2,468 | 2,421 | 2,442 | -14 | -0.6% | 22,100 |
2023/07/20 | 2,502 | 2,508 | 2,456 | 2,456 | -43 | -1.7% | 16,900 |
2023/07/19 | 2,514 | 2,522 | 2,461 | 2,499 | +11 | +0.4% | 31,900 |
2023/07/18 | 2,452 | 2,501 | 2,446 | 2,488 | +34 | +1.4% | 21,800 |
2023/07/14 | 2,460 | 2,479 | 2,429 | 2,454 | +23 | +0.9% | 42,100 |
2023/07/13 | 2,401 | 2,460 | 2,387 | 2,431 | +30 | +1.2% | 36,400 |
2023/07/12 | 2,414 | 2,422 | 2,392 | 2,401 | -13 | -0.5% | 27,900 |
2023/07/11 | 2,460 | 2,460 | 2,413 | 2,414 | -35 | -1.4% | 25,600 |
2023/07/10 | 2,421 | 2,462 | 2,413 | 2,449 | +40 | +1.7% | 58,300 |
2023/07/07 | 2,397 | 2,439 | 2,375 | 2,409 | -12 | -0.5% | 32,600 |
2023/07/06 | 2,414 | 2,444 | 2,410 | 2,421 | -16 | -0.7% | 37,600 |
2023/07/05 | 2,407 | 2,441 | 2,380 | 2,437 | -2 | -0.1% | 45,100 |
2023/07/04 | 2,444 | 2,449 | 2,428 | 2,439 | +1 | ±0% | 50,200 |
2023/07/03 | 2,406 | 2,442 | 2,406 | 2,438 | +30 | +1.2% | 27,900 |
2023/06/30 | 2,422 | 2,423 | 2,398 | 2,408 | -22 | -0.9% | 30,500 |
2023/06/29 | 2,416 | 2,439 | 2,416 | 2,430 | +17 | +0.7% | 28,500 |
2023/06/28 | 2,400 | 2,413 | 2,388 | 2,413 | +44 | +1.9% | 21,100 |
2023/06/27 | 2,389 | 2,390 | 2,343 | 2,369 | -9 | -0.4% | 25,900 |
2023/06/26 | 2,391 | 2,413 | 2,377 | 2,378 | -47 | -1.9% | 16,200 |
2023/06/23 | 2,451 | 2,479 | 2,393 | 2,425 | -8 | -0.3% | 53,800 |
2023/06/22 | 2,478 | 2,483 | 2,413 | 2,433 | -40 | -1.6% | 52,000 |
2023/06/21 | 2,486 | 2,504 | 2,473 | 2,473 | -27 | -1.1% | 32,700 |
2023/06/20 | 2,484 | 2,517 | 2,484 | 2,500 | +4 | +0.2% | 57,100 |
2023/06/19 | 2,468 | 2,496 | 2,468 | 2,496 | +62 | +2.5% | 45,900 |
2023/06/16 | 2,399 | 2,436 | 2,382 | 2,434 | +67 | +2.8% | 71,300 |
2023/06/15 | 2,363 | 2,384 | 2,361 | 2,367 | +9 | +0.4% | 31,300 |
2023/06/14 | 2,395 | 2,400 | 2,352 | 2,358 | -25 | -1% | 35,300 |
2023/06/13 | 2,373 | 2,399 | 2,360 | 2,383 | +24 | +1% | 57,400 |
2023/06/12 | 2,348 | 2,365 | 2,335 | 2,359 | +17 | +0.7% | 31,000 |
2023/06/09 | 2,324 | 2,347 | 2,323 | 2,342 | +50 | +2.2% | 53,800 |
2023/06/08 | 2,275 | 2,307 | 2,275 | 2,292 | +32 | +1.4% | 48,200 |
2023/06/07 | 2,269 | 2,291 | 2,259 | 2,260 | +2 | +0.1% | 32,800 |
2023/06/06 | 2,216 | 2,261 | 2,213 | 2,258 | +6 | +0.3% | 30,200 |
2023/06/05 | 2,250 | 2,260 | 2,215 | 2,252 | +2 | +0.1% | 30,400 |
2023/06/02 | 2,211 | 2,252 | 2,202 | 2,250 | +45 | +2% | 31,900 |
2023/06/01 | 2,195 | 2,225 | 2,195 | 2,205 | +9 | +0.4% | 20,500 |
2023/05/31 | 2,204 | 2,216 | 2,190 | 2,196 | -28 | -1.3% | 40,500 |
2023/05/30 | 2,221 | 2,246 | 2,189 | 2,224 | +3 | +0.1% | 27,100 |
2023/05/29 | 2,245 | 2,246 | 2,207 | 2,221 | -6 | -0.3% | 28,700 |
2023/05/26 | 2,264 | 2,267 | 2,226 | 2,227 | -26 | -1.2% | 29,700 |
2023/05/25 | 2,300 | 2,304 | 2,253 | 2,253 | -43 | -1.9% | 29,500 |
2023/05/24 | 2,271 | 2,302 | 2,271 | 2,296 | +5 | +0.2% | 32,100 |
2023/05/23 | 2,288 | 2,335 | 2,282 | 2,291 | +17 | +0.7% | 61,100 |
2023/05/22 | 2,280 | 2,287 | 2,247 | 2,274 | -9 | -0.4% | 36,200 |
2023/05/19 | 2,278 | 2,297 | 2,267 | 2,283 | +13 | +0.6% | 40,600 |
2023/05/18 | 2,260 | 2,289 | 2,249 | 2,270 | +25 | +1.1% | 96,900 |
2023/05/17 | 2,230 | 2,248 | 2,218 | 2,245 | +15 | +0.7% | 40,600 |
2023/05/16 | 2,213 | 2,235 | 2,203 | 2,230 | +24 | +1.1% | 38,900 |
2023/05/15 | 2,201 | 2,212 | 2,185 | 2,206 | +8 | +0.4% | 31,000 |
201~
250
件表示中 / 3458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 | 292,300円 | +1.6% | -18.4% | 4.45% | 13.29倍 | 0.74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 |
メルコ | 353,000円 | +2.9% | +125.2% | 3.40% | 16.38倍 | 0.92倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺のシマダヤは24年度中に上場申請へ |
ヤーマン | 94,500円 | -24.6% | -69.1% | 0.95% | 54.72倍 | 1.96倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
タムラ製 | 64,000円 | +5.0% | +0.9% | 1.56% | 15.39倍 | 0.91倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
市光工 | 53,800円 | -11.6% | -7.7% | 2.42% | 10.35倍 | 0.81倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
市場注目の銘柄
チャート関連のコラム