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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,029 | 2,048 | 2,019 | 2,020 | -43 | -2.1% | 36,900 |
2023/03/09 | 2,042 | 2,067 | 2,034 | 2,063 | +26 | +1.3% | 25,500 |
2023/03/08 | 2,018 | 2,037 | 2,013 | 2,037 | +17 | +0.8% | 15,800 |
2023/03/07 | 2,036 | 2,039 | 2,014 | 2,020 | -7 | -0.3% | 24,300 |
2023/03/06 | 2,026 | 2,036 | 2,014 | 2,027 | +6 | +0.3% | 21,300 |
2023/03/03 | 2,001 | 2,023 | 1,995 | 2,021 | +20 | +1% | 25,600 |
2023/03/02 | 1,993 | 2,004 | 1,977 | 2,001 | +19 | +1% | 21,100 |
2023/03/01 | 1,993 | 2,001 | 1,982 | 1,982 | -15 | -0.8% | 12,200 |
2023/02/28 | 2,001 | 2,004 | 1,992 | 1,997 | +5 | +0.3% | 16,700 |
2023/02/27 | 1,982 | 2,003 | 1,972 | 1,992 | +10 | +0.5% | 14,600 |
2023/02/24 | 1,975 | 1,987 | 1,972 | 1,982 | +15 | +0.8% | 22,500 |
2023/02/22 | 1,967 | 1,968 | 1,950 | 1,967 | -1 | -0.1% | 17,300 |
2023/02/21 | 1,955 | 1,974 | 1,952 | 1,968 | +14 | +0.7% | 12,600 |
2023/02/20 | 1,941 | 1,964 | 1,940 | 1,954 | +13 | +0.7% | 11,000 |
2023/02/17 | 1,941 | 1,951 | 1,930 | 1,941 | -10 | -0.5% | 17,900 |
2023/02/16 | 1,964 | 1,964 | 1,944 | 1,951 | +2 | +0.1% | 10,300 |
2023/02/15 | 1,983 | 1,983 | 1,948 | 1,949 | -19 | -1% | 8,900 |
2023/02/14 | 1,965 | 1,973 | 1,952 | 1,968 | +23 | +1.2% | 15,000 |
2023/02/13 | 1,931 | 1,956 | 1,918 | 1,945 | +28 | +1.5% | 14,800 |
2023/02/10 | 1,916 | 1,930 | 1,913 | 1,917 | -15 | -0.8% | 24,900 |
2023/02/09 | 1,911 | 1,946 | 1,907 | 1,932 | +16 | +0.8% | 22,100 |
2023/02/08 | 1,939 | 1,954 | 1,912 | 1,916 | -23 | -1.2% | 25,100 |
2023/02/07 | 1,935 | 1,950 | 1,935 | 1,939 | +14 | +0.7% | 24,400 |
2023/02/06 | 1,926 | 1,934 | 1,912 | 1,925 | +9 | +0.5% | 20,000 |
2023/02/03 | 1,894 | 1,919 | 1,890 | 1,916 | +13 | +0.7% | 13,700 |
2023/02/02 | 1,929 | 1,929 | 1,883 | 1,903 | -28 | -1.5% | 27,100 |
2023/02/01 | 1,930 | 1,948 | 1,920 | 1,931 | -6 | -0.3% | 41,800 |
2023/01/31 | 1,930 | 1,938 | 1,909 | 1,937 | +7 | +0.4% | 25,400 |
2023/01/30 | 1,917 | 1,935 | 1,901 | 1,930 | +21 | +1.1% | 38,000 |
2023/01/27 | 1,894 | 1,921 | 1,894 | 1,909 | +15 | +0.8% | 20,800 |
2023/01/26 | 1,914 | 1,930 | 1,885 | 1,894 | -20 | -1% | 23,400 |
2023/01/25 | 1,887 | 1,920 | 1,875 | 1,914 | +30 | +1.6% | 35,400 |
2023/01/24 | 1,854 | 1,888 | 1,844 | 1,884 | +37 | +2% | 31,300 |
2023/01/23 | 1,828 | 1,850 | 1,827 | 1,847 | +28 | +1.5% | 18,900 |
2023/01/20 | 1,815 | 1,822 | 1,806 | 1,819 | +10 | +0.6% | 17,400 |
2023/01/19 | 1,817 | 1,820 | 1,809 | 1,809 | -8 | -0.4% | 12,400 |
2023/01/18 | 1,808 | 1,817 | 1,803 | 1,817 | +13 | +0.7% | 19,000 |
2023/01/17 | 1,803 | 1,811 | 1,801 | 1,804 | +12 | +0.7% | 11,800 |
2023/01/16 | 1,801 | 1,806 | 1,786 | 1,792 | -5 | -0.3% | 18,300 |
2023/01/13 | 1,808 | 1,815 | 1,794 | 1,797 | -14 | -0.8% | 15,700 |
2023/01/12 | 1,815 | 1,823 | 1,809 | 1,811 | -2 | -0.1% | 10,800 |
2023/01/11 | 1,795 | 1,816 | 1,795 | 1,813 | +18 | +1% | 9,400 |
2023/01/10 | 1,810 | 1,816 | 1,792 | 1,795 | +2 | +0.1% | 15,200 |
2023/01/06 | 1,795 | 1,799 | 1,789 | 1,793 | -7 | -0.4% | 17,400 |
2023/01/05 | 1,800 | 1,814 | 1,783 | 1,800 | -5 | -0.3% | 22,700 |
2023/01/04 | 1,840 | 1,840 | 1,805 | 1,805 | -40 | -2.2% | 17,700 |
2022/12/30 | 1,847 | 1,855 | 1,845 | 1,845 | -2 | -0.1% | 9,900 |
2022/12/29 | 1,847 | 1,848 | 1,820 | 1,847 | ±0 | ±0% | 24,000 |
2022/12/28 | 1,832 | 1,847 | 1,831 | 1,847 | +12 | +0.7% | 11,700 |
2022/12/27 | 1,824 | 1,836 | 1,820 | 1,835 | +12 | +0.7% | 14,900 |
301~
350
件表示中 / 3467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 | 293,600円 | +1.6% | -18.4% | 4.43% | 13.35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 |
ヤーマン | 94,400円 | -24.6% | -69.1% | 0.95% | 54.66倍 | 1.95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 |
市光工 | 56,000円 | -11.6% | -7.7% | 2.32% | 10.77倍 | 0.84倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
ミツバ | 108,000円 | +0.3% | -28.4% | 0.93% | 5.13倍 | 0.56倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け5割弱。旧日産系の自動車電機工業と合併 |
ヨコオ | 206,200円 | +5.5% | +1.1% | 2.33% | 19.23倍 | 0.96倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
市場注目の銘柄
チャート関連のコラム