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 |
---|---|---|---|---|---|---|---|
2011/06/01 | 1,328 | 1,354 | 1,290 | 1,348 | +42 | +3.2% | 5,100 |
2011/05/31 | 1,300 | 1,343 | 1,300 | 1,306 | +6 | +0.5% | 9,300 |
2011/05/30 | 1,296 | 1,303 | 1,284 | 1,300 | +4 | +0.3% | 3,300 |
2011/05/27 | 1,308 | 1,315 | 1,281 | 1,296 | +2 | +0.2% | 5,000 |
2011/05/26 | 1,278 | 1,319 | 1,278 | 1,294 | +24 | +1.9% | 9,900 |
2011/05/25 | 1,263 | 1,274 | 1,240 | 1,270 | +7 | +0.6% | 10,900 |
2011/05/24 | 1,262 | 1,308 | 1,257 | 1,263 | -14 | -1.1% | 11,300 |
2011/05/23 | 1,347 | 1,347 | 1,277 | 1,277 | -84 | -6.2% | 15,100 |
2011/05/20 | 1,336 | 1,368 | 1,336 | 1,361 | +14 | +1% | 3,500 |
2011/05/19 | 1,330 | 1,370 | 1,328 | 1,347 | +18 | +1.4% | 10,600 |
2011/05/18 | 1,292 | 1,330 | 1,291 | 1,329 | +24 | +1.8% | 8,300 |
2011/05/17 | 1,300 | 1,318 | 1,295 | 1,305 | +11 | +0.9% | 5,700 |
2011/05/16 | 1,294 | 1,320 | 1,290 | 1,294 | ±0 | ±0% | 5,100 |
2011/05/13 | 1,328 | 1,330 | 1,290 | 1,294 | -34 | -2.6% | 10,300 |
2011/05/12 | 1,325 | 1,342 | 1,325 | 1,328 | +3 | +0.2% | 6,200 |
2011/05/11 | 1,329 | 1,336 | 1,325 | 1,325 | -1 | -0.1% | 5,400 |
2011/05/10 | 1,368 | 1,368 | 1,325 | 1,326 | -12 | -0.9% | 12,400 |
2011/05/09 | 1,329 | 1,399 | 1,325 | 1,338 | +9 | +0.7% | 14,400 |
2011/05/06 | 1,325 | 1,330 | 1,325 | 1,329 | +3 | +0.2% | 2,400 |
2011/05/02 | 1,332 | 1,335 | 1,326 | 1,326 | -5 | -0.4% | 5,100 |
2011/04/28 | 1,329 | 1,337 | 1,320 | 1,331 | +3 | +0.2% | 14,000 |
2011/04/27 | 1,334 | 1,340 | 1,325 | 1,328 | +6 | +0.5% | 10,900 |
2011/04/26 | 1,320 | 1,326 | 1,288 | 1,322 | +1 | +0.1% | 8,500 |
2011/04/25 | 1,331 | 1,331 | 1,315 | 1,321 | -10 | -0.8% | 7,600 |
2011/04/22 | 1,320 | 1,335 | 1,310 | 1,331 | +11 | +0.8% | 5,900 |
2011/04/21 | 1,321 | 1,329 | 1,300 | 1,320 | ±0 | ±0% | 7,100 |
2011/04/20 | 1,307 | 1,322 | 1,307 | 1,320 | +12 | +0.9% | 4,000 |
2011/04/19 | 1,304 | 1,334 | 1,264 | 1,308 | -3 | -0.2% | 5,600 |
2011/04/18 | 1,324 | 1,324 | 1,305 | 1,311 | ±0 | ±0% | 4,800 |
2011/04/15 | 1,332 | 1,339 | 1,311 | 1,311 | -35 | -2.6% | 5,300 |
2011/04/14 | 1,323 | 1,358 | 1,321 | 1,346 | +19 | +1.4% | 11,400 |
2011/04/13 | 1,321 | 1,349 | 1,321 | 1,327 | +5 | +0.4% | 8,000 |
2011/04/12 | 1,315 | 1,325 | 1,294 | 1,322 | -2 | -0.2% | 8,200 |
2011/04/11 | 1,322 | 1,328 | 1,322 | 1,324 | -5 | -0.4% | 6,000 |
2011/04/08 | 1,301 | 1,345 | 1,301 | 1,329 | +32 | +2.5% | 10,800 |
2011/04/07 | 1,316 | 1,345 | 1,273 | 1,297 | -26 | -2% | 11,100 |
2011/04/06 | 1,349 | 1,349 | 1,315 | 1,323 | +1 | +0.1% | 16,800 |
2011/04/05 | 1,360 | 1,360 | 1,315 | 1,322 | -45 | -3.3% | 10,100 |
2011/04/04 | 1,363 | 1,370 | 1,357 | 1,367 | +4 | +0.3% | 10,200 |
2011/04/01 | 1,380 | 1,380 | 1,363 | 1,363 | -30 | -2.2% | 4,900 |
2011/03/31 | 1,400 | 1,400 | 1,384 | 1,393 | -2 | -0.1% | 6,600 |
2011/03/30 | 1,390 | 1,395 | 1,359 | 1,395 | +30 | +2.2% | 14,700 |
2011/03/29 | 1,339 | 1,386 | 1,334 | 1,365 | +25 | +1.9% | 12,100 |
2011/03/28 | 1,330 | 1,340 | 1,320 | 1,340 | +18 | +1.4% | 7,600 |
2011/03/25 | 1,348 | 1,348 | 1,276 | 1,322 | -26 | -1.9% | 15,200 |
2011/03/24 | 1,338 | 1,398 | 1,335 | 1,348 | -7 | -0.5% | 7,100 |
2011/03/23 | 1,400 | 1,400 | 1,355 | 1,355 | -25 | -1.8% | 5,500 |
2011/03/22 | 1,366 | 1,415 | 1,306 | 1,380 | +74 | +5.7% | 12,900 |
2011/03/18 | 1,258 | 1,309 | 1,239 | 1,306 | +78 | +6.4% | 15,000 |
2011/03/17 | 1,158 | 1,240 | 1,158 | 1,228 | +40 | +3.4% | 16,400 |
3301~
3350
件表示中 / 3585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 | 0.71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% | 10.06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 |
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 |
コーセル | 119,700円 | -8.3% | -30.6% | 4.59% | 13.33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 |
市場注目の銘柄
チャート関連のコラム