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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,599 | 1,600 | 1,550 | 1,563 | -38 | -2.4% | 8,800 |
| 2013/03/28 | 1,589 | 1,602 | 1,585 | 1,601 | +16 | +1% | 7,700 |
| 2013/03/27 | 1,524 | 1,595 | 1,524 | 1,585 | -20 | -1.2% | 12,500 |
| 2013/03/26 | 1,560 | 1,610 | 1,560 | 1,605 | +46 | +3% | 14,800 |
| 2013/03/25 | 1,600 | 1,600 | 1,559 | 1,559 | +8 | +0.5% | 21,400 |
| 2013/03/22 | 1,590 | 1,590 | 1,551 | 1,551 | -30 | -1.9% | 7,400 |
| 2013/03/21 | 1,570 | 1,590 | 1,570 | 1,581 | +19 | +1.2% | 15,000 |
| 2013/03/19 | 1,553 | 1,567 | 1,553 | 1,562 | +11 | +0.7% | 6,500 |
| 2013/03/18 | 1,570 | 1,572 | 1,551 | 1,551 | ±0 | ±0% | 5,000 |
| 2013/03/15 | 1,545 | 1,563 | 1,539 | 1,551 | +18 | +1.2% | 13,100 |
| 2013/03/14 | 1,540 | 1,550 | 1,532 | 1,533 | -1 | -0.1% | 5,600 |
| 2013/03/13 | 1,537 | 1,547 | 1,521 | 1,534 | -3 | -0.2% | 8,600 |
| 2013/03/12 | 1,531 | 1,548 | 1,531 | 1,537 | +9 | +0.6% | 9,100 |
| 2013/03/11 | 1,541 | 1,544 | 1,523 | 1,528 | -12 | -0.8% | 10,000 |
| 2013/03/08 | 1,504 | 1,540 | 1,504 | 1,540 | +5 | +0.3% | 35,100 |
| 2013/03/07 | 1,523 | 1,547 | 1,523 | 1,535 | +17 | +1.1% | 6,300 |
| 2013/03/06 | 1,522 | 1,545 | 1,517 | 1,518 | -4 | -0.3% | 7,600 |
| 2013/03/05 | 1,495 | 1,535 | 1,495 | 1,522 | +27 | +1.8% | 5,500 |
| 2013/03/04 | 1,475 | 1,501 | 1,475 | 1,495 | +2 | +0.1% | 11,000 |
| 2013/03/01 | 1,492 | 1,500 | 1,479 | 1,493 | ±0 | ±0% | 6,700 |
| 2013/02/28 | 1,441 | 1,494 | 1,440 | 1,493 | +47 | +3.3% | 7,500 |
| 2013/02/27 | 1,450 | 1,457 | 1,441 | 1,446 | -12 | -0.8% | 7,400 |
| 2013/02/26 | 1,460 | 1,478 | 1,453 | 1,458 | -22 | -1.5% | 5,500 |
| 2013/02/25 | 1,472 | 1,485 | 1,467 | 1,480 | +8 | +0.5% | 19,400 |
| 2013/02/22 | 1,467 | 1,489 | 1,460 | 1,472 | -25 | -1.7% | 11,800 |
| 2013/02/21 | 1,501 | 1,507 | 1,497 | 1,497 | -14 | -0.9% | 4,300 |
| 2013/02/20 | 1,494 | 1,512 | 1,494 | 1,511 | +8 | +0.5% | 5,500 |
| 2013/02/19 | 1,495 | 1,512 | 1,460 | 1,503 | +3 | +0.2% | 9,200 |
| 2013/02/18 | 1,469 | 1,500 | 1,469 | 1,500 | +31 | +2.1% | 8,000 |
| 2013/02/15 | 1,459 | 1,477 | 1,458 | 1,469 | -1 | -0.1% | 7,700 |
| 2013/02/14 | 1,478 | 1,486 | 1,462 | 1,470 | -10 | -0.7% | 7,800 |
| 2013/02/13 | 1,505 | 1,505 | 1,474 | 1,480 | -33 | -2.2% | 7,000 |
| 2013/02/12 | 1,540 | 1,546 | 1,513 | 1,513 | -27 | -1.8% | 11,100 |
| 2013/02/08 | 1,548 | 1,548 | 1,520 | 1,540 | -2 | -0.1% | 13,400 |
| 2013/02/07 | 1,551 | 1,559 | 1,540 | 1,542 | -26 | -1.7% | 7,500 |
| 2013/02/06 | 1,569 | 1,579 | 1,566 | 1,568 | +18 | +1.2% | 10,500 |
| 2013/02/05 | 1,550 | 1,573 | 1,545 | 1,550 | -22 | -1.4% | 14,300 |
| 2013/02/04 | 1,551 | 1,583 | 1,551 | 1,572 | +37 | +2.4% | 7,900 |
| 2013/02/01 | 1,526 | 1,568 | 1,525 | 1,535 | +11 | +0.7% | 12,900 |
| 2013/01/31 | 1,550 | 1,559 | 1,521 | 1,524 | -11 | -0.7% | 17,600 |
| 2013/01/30 | 1,555 | 1,609 | 1,535 | 1,535 | +53 | +3.6% | 72,600 |
| 2013/01/29 | 1,500 | 1,500 | 1,480 | 1,482 | -10 | -0.7% | 9,000 |
| 2013/01/28 | 1,495 | 1,500 | 1,490 | 1,492 | +3 | +0.2% | 12,500 |
| 2013/01/25 | 1,500 | 1,500 | 1,485 | 1,489 | -4 | -0.3% | 16,100 |
| 2013/01/24 | 1,481 | 1,494 | 1,475 | 1,493 | +5 | +0.3% | 14,900 |
| 2013/01/23 | 1,472 | 1,489 | 1,460 | 1,488 | +3 | +0.2% | 9,100 |
| 2013/01/22 | 1,485 | 1,498 | 1,471 | 1,485 | +2 | +0.1% | 12,000 |
| 2013/01/21 | 1,485 | 1,493 | 1,483 | 1,483 | +5 | +0.3% | 8,000 |
| 2013/01/18 | 1,485 | 1,495 | 1,472 | 1,478 | +5 | +0.3% | 9,300 |
| 2013/01/17 | 1,485 | 1,485 | 1,448 | 1,473 | +9 | +0.6% | 6,200 |
2851～
2900
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
