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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,600 | 1,635 | 1,600 | 1,634 | +34 | +2.1% | 5,000 |
| 2012/08/15 | 1,602 | 1,602 | 1,586 | 1,600 | +4 | +0.3% | 1,400 |
| 2012/08/14 | 1,599 | 1,600 | 1,596 | 1,596 | -3 | -0.2% | 4,200 |
| 2012/08/13 | 1,572 | 1,600 | 1,572 | 1,599 | -1 | -0.1% | 2,000 |
| 2012/08/10 | 1,600 | 1,600 | 1,589 | 1,600 | ±0 | ±0% | 8,400 |
| 2012/08/09 | 1,600 | 1,600 | 1,595 | 1,600 | +10 | +0.6% | 7,100 |
| 2012/08/08 | 1,587 | 1,590 | 1,582 | 1,590 | +19 | +1.2% | 7,100 |
| 2012/08/07 | 1,559 | 1,586 | 1,559 | 1,571 | +5 | +0.3% | 3,000 |
| 2012/08/06 | 1,569 | 1,569 | 1,541 | 1,566 | +27 | +1.8% | 2,100 |
| 2012/08/03 | 1,525 | 1,564 | 1,525 | 1,539 | +11 | +0.7% | 1,600 |
| 2012/08/02 | 1,585 | 1,585 | 1,528 | 1,528 | +13 | +0.9% | 6,300 |
| 2012/08/01 | 1,543 | 1,544 | 1,513 | 1,515 | -3 | -0.2% | 4,600 |
| 2012/07/31 | 1,557 | 1,557 | 1,512 | 1,518 | -19 | -1.2% | 1,600 |
| 2012/07/30 | 1,547 | 1,547 | 1,487 | 1,537 | +27 | +1.8% | 4,200 |
| 2012/07/27 | 1,546 | 1,568 | 1,510 | 1,510 | -11 | -0.7% | 1,900 |
| 2012/07/26 | 1,487 | 1,521 | 1,480 | 1,521 | +34 | +2.3% | 2,700 |
| 2012/07/25 | 1,554 | 1,554 | 1,487 | 1,487 | -27 | -1.8% | 7,700 |
| 2012/07/24 | 1,540 | 1,540 | 1,510 | 1,514 | -6 | -0.4% | 3,300 |
| 2012/07/23 | 1,492 | 1,542 | 1,491 | 1,520 | +28 | +1.9% | 3,900 |
| 2012/07/20 | 1,538 | 1,559 | 1,491 | 1,492 | -68 | -4.4% | 7,300 |
| 2012/07/19 | 1,573 | 1,577 | 1,560 | 1,560 | +7 | +0.5% | 3,700 |
| 2012/07/18 | 1,562 | 1,582 | 1,543 | 1,553 | -9 | -0.6% | 3,200 |
| 2012/07/17 | 1,578 | 1,578 | 1,562 | 1,562 | -16 | -1% | 1,100 |
| 2012/07/13 | 1,571 | 1,590 | 1,571 | 1,578 | -10 | -0.6% | 3,100 |
| 2012/07/12 | 1,592 | 1,592 | 1,580 | 1,588 | +7 | +0.4% | 4,900 |
| 2012/07/11 | 1,575 | 1,591 | 1,575 | 1,581 | -12 | -0.8% | 2,400 |
| 2012/07/10 | 1,597 | 1,598 | 1,573 | 1,593 | +15 | +1% | 7,100 |
| 2012/07/09 | 1,549 | 1,583 | 1,549 | 1,578 | +14 | +0.9% | 2,500 |
| 2012/07/06 | 1,570 | 1,586 | 1,561 | 1,564 | +2 | +0.1% | 4,700 |
| 2012/07/05 | 1,541 | 1,577 | 1,541 | 1,562 | +7 | +0.5% | 2,300 |
| 2012/07/04 | 1,555 | 1,571 | 1,545 | 1,555 | -10 | -0.6% | 5,400 |
| 2012/07/03 | 1,560 | 1,577 | 1,560 | 1,565 | +15 | +1% | 3,900 |
| 2012/07/02 | 1,600 | 1,600 | 1,550 | 1,550 | -42 | -2.6% | 15,500 |
| 2012/06/29 | 1,571 | 1,600 | 1,571 | 1,592 | +5 | +0.3% | 11,700 |
| 2012/06/28 | 1,590 | 1,597 | 1,572 | 1,587 | -2 | -0.1% | 5,300 |
| 2012/06/27 | 1,588 | 1,598 | 1,565 | 1,589 | +1 | +0.1% | 3,000 |
| 2012/06/26 | 1,527 | 1,592 | 1,527 | 1,588 | +42 | +2.7% | 8,100 |
| 2012/06/25 | 1,599 | 1,599 | 1,546 | 1,546 | -24 | -1.5% | 7,300 |
| 2012/06/22 | 1,550 | 1,576 | 1,542 | 1,570 | +20 | +1.3% | 2,700 |
| 2012/06/21 | 1,543 | 1,550 | 1,536 | 1,550 | +6 | +0.4% | 3,900 |
| 2012/06/20 | 1,552 | 1,552 | 1,537 | 1,544 | -10 | -0.6% | 1,400 |
| 2012/06/19 | 1,575 | 1,575 | 1,554 | 1,554 | -23 | -1.5% | 3,000 |
| 2012/06/18 | 1,590 | 1,594 | 1,572 | 1,577 | -23 | -1.4% | 3,500 |
| 2012/06/15 | 1,600 | 1,600 | 1,592 | 1,600 | +41 | +2.6% | 10,100 |
| 2012/06/14 | 1,545 | 1,584 | 1,545 | 1,559 | -10 | -0.6% | 4,500 |
| 2012/06/13 | 1,575 | 1,591 | 1,555 | 1,569 | -45 | -2.8% | 3,300 |
| 2012/06/12 | 1,540 | 1,614 | 1,540 | 1,614 | +49 | +3.1% | 5,100 |
| 2012/06/11 | 1,610 | 1,610 | 1,544 | 1,565 | ±0 | ±0% | 9,500 |
| 2012/06/08 | 1,600 | 1,600 | 1,514 | 1,565 | -31 | -1.9% | 15,300 |
| 2012/06/07 | 1,552 | 1,596 | 1,547 | 1,596 | +49 | +3.2% | 8,200 |
3001～
3050
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
