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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,482 | 1,523 | 1,482 | 1,502 | -4 | -0.3% | 7,000 |
| 2013/06/11 | 1,521 | 1,522 | 1,502 | 1,506 | -30 | -2% | 11,200 |
| 2013/06/10 | 1,546 | 1,546 | 1,518 | 1,536 | +41 | +2.7% | 6,000 |
| 2013/06/07 | 1,475 | 1,524 | 1,475 | 1,495 | +7 | +0.5% | 17,600 |
| 2013/06/06 | 1,478 | 1,529 | 1,478 | 1,488 | -12 | -0.8% | 21,700 |
| 2013/06/05 | 1,478 | 1,524 | 1,478 | 1,500 | +21 | +1.4% | 10,000 |
| 2013/06/04 | 1,472 | 1,490 | 1,450 | 1,479 | +5 | +0.3% | 17,000 |
| 2013/06/03 | 1,467 | 1,494 | 1,467 | 1,474 | -3 | -0.2% | 12,400 |
| 2013/05/31 | 1,475 | 1,488 | 1,475 | 1,477 | +7 | +0.5% | 5,900 |
| 2013/05/30 | 1,479 | 1,492 | 1,463 | 1,470 | -9 | -0.6% | 15,500 |
| 2013/05/29 | 1,500 | 1,500 | 1,479 | 1,479 | ±0 | ±0% | 10,900 |
| 2013/05/28 | 1,455 | 1,497 | 1,445 | 1,479 | +37 | +2.6% | 21,900 |
| 2013/05/27 | 1,550 | 1,550 | 1,442 | 1,442 | -122 | -7.8% | 33,100 |
| 2013/05/24 | 1,617 | 1,617 | 1,520 | 1,564 | +4 | +0.3% | 15,300 |
| 2013/05/23 | 1,617 | 1,622 | 1,560 | 1,560 | -66 | -4.1% | 14,800 |
| 2013/05/22 | 1,628 | 1,634 | 1,623 | 1,626 | +4 | +0.2% | 10,100 |
| 2013/05/21 | 1,644 | 1,644 | 1,620 | 1,622 | -13 | -0.8% | 6,900 |
| 2013/05/20 | 1,647 | 1,653 | 1,628 | 1,635 | +12 | +0.7% | 6,700 |
| 2013/05/17 | 1,591 | 1,638 | 1,591 | 1,623 | +21 | +1.3% | 19,900 |
| 2013/05/16 | 1,611 | 1,623 | 1,592 | 1,602 | -8 | -0.5% | 8,700 |
| 2013/05/15 | 1,639 | 1,639 | 1,609 | 1,610 | -14 | -0.9% | 5,900 |
| 2013/05/14 | 1,621 | 1,637 | 1,621 | 1,624 | +7 | +0.4% | 3,600 |
| 2013/05/13 | 1,642 | 1,648 | 1,601 | 1,617 | +5 | +0.3% | 8,500 |
| 2013/05/10 | 1,622 | 1,640 | 1,593 | 1,612 | -8 | -0.5% | 15,400 |
| 2013/05/09 | 1,650 | 1,650 | 1,618 | 1,620 | -37 | -2.2% | 17,000 |
| 2013/05/08 | 1,673 | 1,716 | 1,641 | 1,657 | +11 | +0.7% | 27,800 |
| 2013/05/07 | 1,631 | 1,654 | 1,630 | 1,646 | +35 | +2.2% | 14,000 |
| 2013/05/02 | 1,599 | 1,619 | 1,598 | 1,611 | +17 | +1.1% | 4,200 |
| 2013/05/01 | 1,596 | 1,604 | 1,585 | 1,594 | +2 | +0.1% | 5,600 |
| 2013/04/30 | 1,600 | 1,612 | 1,592 | 1,592 | -8 | -0.5% | 6,100 |
| 2013/04/26 | 1,625 | 1,627 | 1,589 | 1,600 | -29 | -1.8% | 12,500 |
| 2013/04/25 | 1,626 | 1,630 | 1,604 | 1,629 | +1 | +0.1% | 10,100 |
| 2013/04/24 | 1,617 | 1,628 | 1,605 | 1,628 | +18 | +1.1% | 5,600 |
| 2013/04/23 | 1,604 | 1,610 | 1,602 | 1,610 | -1 | -0.1% | 2,200 |
| 2013/04/22 | 1,600 | 1,626 | 1,600 | 1,611 | +34 | +2.2% | 6,200 |
| 2013/04/19 | 1,575 | 1,601 | 1,560 | 1,577 | -11 | -0.7% | 14,600 |
| 2013/04/18 | 1,596 | 1,610 | 1,570 | 1,588 | -8 | -0.5% | 7,000 |
| 2013/04/17 | 1,577 | 1,603 | 1,572 | 1,596 | +38 | +2.4% | 8,700 |
| 2013/04/16 | 1,559 | 1,575 | 1,540 | 1,558 | -34 | -2.1% | 11,300 |
| 2013/04/15 | 1,617 | 1,622 | 1,546 | 1,592 | -25 | -1.5% | 16,400 |
| 2013/04/12 | 1,628 | 1,630 | 1,615 | 1,617 | -12 | -0.7% | 5,200 |
| 2013/04/11 | 1,630 | 1,632 | 1,600 | 1,629 | +5 | +0.3% | 8,900 |
| 2013/04/10 | 1,626 | 1,629 | 1,610 | 1,624 | +14 | +0.9% | 13,600 |
| 2013/04/09 | 1,590 | 1,630 | 1,589 | 1,610 | +13 | +0.8% | 19,500 |
| 2013/04/08 | 1,600 | 1,626 | 1,573 | 1,597 | +1 | +0.1% | 19,800 |
| 2013/04/05 | 1,600 | 1,629 | 1,566 | 1,596 | +36 | +2.3% | 19,400 |
| 2013/04/04 | 1,474 | 1,561 | 1,474 | 1,560 | +12 | +0.8% | 8,000 |
| 2013/04/03 | 1,475 | 1,559 | 1,475 | 1,548 | +73 | +4.9% | 7,300 |
| 2013/04/02 | 1,515 | 1,515 | 1,455 | 1,475 | -48 | -3.2% | 12,000 |
| 2013/04/01 | 1,563 | 1,563 | 1,522 | 1,523 | -40 | -2.6% | 7,000 |
2801～
2850
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
