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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,518 | 1,539 | 1,515 | 1,532 | +19 | +1.3% | 7,600 |
| 2010/06/16 | 1,487 | 1,513 | 1,482 | 1,513 | +35 | +2.4% | 15,600 |
| 2010/06/15 | 1,470 | 1,486 | 1,463 | 1,478 | +5 | +0.3% | 4,200 |
| 2010/06/14 | 1,471 | 1,482 | 1,467 | 1,473 | +3 | +0.2% | 12,800 |
| 2010/06/11 | 1,490 | 1,490 | 1,470 | 1,470 | +20 | +1.4% | 22,500 |
| 2010/06/10 | 1,424 | 1,451 | 1,400 | 1,450 | +56 | +4% | 23,600 |
| 2010/06/09 | 1,375 | 1,394 | 1,375 | 1,394 | +19 | +1.4% | 12,600 |
| 2010/06/08 | 1,375 | 1,387 | 1,374 | 1,375 | +1 | +0.1% | 8,100 |
| 2010/06/07 | 1,391 | 1,421 | 1,370 | 1,374 | -31 | -2.2% | 7,700 |
| 2010/06/04 | 1,397 | 1,414 | 1,377 | 1,405 | -4 | -0.3% | 9,800 |
| 2010/06/03 | 1,376 | 1,428 | 1,376 | 1,409 | +37 | +2.7% | 10,200 |
| 2010/06/02 | 1,377 | 1,377 | 1,361 | 1,372 | -4 | -0.3% | 14,200 |
| 2010/06/01 | 1,362 | 1,386 | 1,361 | 1,376 | +15 | +1.1% | 7,400 |
| 2010/05/31 | 1,340 | 1,383 | 1,340 | 1,361 | +8 | +0.6% | 13,100 |
| 2010/05/28 | 1,366 | 1,367 | 1,340 | 1,353 | -7 | -0.5% | 59,100 |
| 2010/05/27 | 1,345 | 1,365 | 1,345 | 1,360 | +10 | +0.7% | 17,000 |
| 2010/05/26 | 1,351 | 1,366 | 1,345 | 1,350 | +14 | +1% | 39,600 |
| 2010/05/25 | 1,359 | 1,366 | 1,322 | 1,336 | -22 | -1.6% | 20,900 |
| 2010/05/24 | 1,349 | 1,368 | 1,348 | 1,358 | +9 | +0.7% | 10,500 |
| 2010/05/21 | 1,380 | 1,380 | 1,312 | 1,349 | -43 | -3.1% | 16,400 |
| 2010/05/20 | 1,411 | 1,412 | 1,391 | 1,392 | -27 | -1.9% | 10,500 |
| 2010/05/19 | 1,409 | 1,425 | 1,401 | 1,419 | +9 | +0.6% | 12,700 |
| 2010/05/18 | 1,419 | 1,423 | 1,409 | 1,410 | -9 | -0.6% | 10,300 |
| 2010/05/17 | 1,455 | 1,455 | 1,412 | 1,419 | -41 | -2.8% | 24,400 |
| 2010/05/14 | 1,473 | 1,473 | 1,460 | 1,460 | -15 | -1% | 12,000 |
| 2010/05/13 | 1,471 | 1,485 | 1,465 | 1,475 | +7 | +0.5% | 10,600 |
| 2010/05/12 | 1,478 | 1,486 | 1,462 | 1,468 | -1 | -0.1% | 20,300 |
| 2010/05/11 | 1,550 | 1,577 | 1,456 | 1,469 | -81 | -5.2% | 51,500 |
| 2010/05/10 | 1,505 | 1,550 | 1,502 | 1,550 | +45 | +3% | 20,700 |
| 2010/05/07 | 1,512 | 1,535 | 1,505 | 1,505 | -55 | -3.5% | 17,000 |
| 2010/05/06 | 1,572 | 1,587 | 1,552 | 1,560 | -42 | -2.6% | 17,900 |
| 2010/04/30 | 1,610 | 1,626 | 1,602 | 1,602 | +32 | +2% | 19,300 |
| 2010/04/28 | 1,580 | 1,592 | 1,568 | 1,570 | -41 | -2.5% | 20,000 |
| 2010/04/27 | 1,630 | 1,630 | 1,604 | 1,611 | -19 | -1.2% | 12,100 |
| 2010/04/26 | 1,616 | 1,635 | 1,608 | 1,630 | +22 | +1.4% | 17,000 |
| 2010/04/23 | 1,596 | 1,610 | 1,596 | 1,608 | +13 | +0.8% | 8,700 |
| 2010/04/22 | 1,599 | 1,599 | 1,562 | 1,595 | -17 | -1.1% | 11,900 |
| 2010/04/21 | 1,592 | 1,620 | 1,590 | 1,612 | +20 | +1.3% | 12,300 |
| 2010/04/20 | 1,601 | 1,601 | 1,583 | 1,592 | -9 | -0.6% | 11,200 |
| 2010/04/19 | 1,600 | 1,615 | 1,587 | 1,601 | -14 | -0.9% | 9,900 |
| 2010/04/16 | 1,638 | 1,638 | 1,608 | 1,615 | -34 | -2.1% | 7,800 |
| 2010/04/15 | 1,643 | 1,662 | 1,633 | 1,649 | +6 | +0.4% | 16,300 |
| 2010/04/14 | 1,650 | 1,650 | 1,639 | 1,643 | -3 | -0.2% | 10,000 |
| 2010/04/13 | 1,671 | 1,671 | 1,636 | 1,646 | -19 | -1.1% | 11,400 |
| 2010/04/12 | 1,670 | 1,670 | 1,665 | 1,665 | -2 | -0.1% | 8,000 |
| 2010/04/09 | 1,645 | 1,668 | 1,645 | 1,667 | +5 | +0.3% | 7,100 |
| 2010/04/08 | 1,636 | 1,670 | 1,636 | 1,662 | -3 | -0.2% | 13,400 |
| 2010/04/07 | 1,663 | 1,670 | 1,650 | 1,665 | +10 | +0.6% | 13,200 |
| 2010/04/06 | 1,648 | 1,658 | 1,648 | 1,655 | +8 | +0.5% | 11,000 |
| 2010/04/05 | 1,635 | 1,648 | 1,635 | 1,647 | +15 | +0.9% | 8,900 |
3401～
3450
件表示中 / 3452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 | 294,500円 | +1.6% | -18.4% | 4.41% | 13.39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 |
| デンヨー | 258,500円 | +1.2% | -5.1% | 2.71% | 11.36倍 | 0.73倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| メルコ | 347,000円 | +1.7% | -64.0% | 3.46% | 25.20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 |
| タムラ製 | 64,600円 | 0.0% | -5.3% | 1.55% | 40.63倍 | 0.96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 |
| ヤーマン | 90,500円 | -24.6% | -69.1% | 0.99% | 52.40倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
