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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 1,300 | 1,301 | 1,280 | 1,280 | -20 | -1.5% | 33,200 |
| 2011/03/10 | 1,324 | 1,324 | 1,297 | 1,300 | -17 | -1.3% | 12,600 |
| 2011/03/09 | 1,305 | 1,328 | 1,302 | 1,317 | +20 | +1.5% | 4,700 |
| 2011/03/08 | 1,303 | 1,310 | 1,297 | 1,297 | +1 | +0.1% | 3,500 |
| 2011/03/07 | 1,318 | 1,318 | 1,289 | 1,296 | -20 | -1.5% | 8,400 |
| 2011/03/04 | 1,301 | 1,330 | 1,301 | 1,316 | +20 | +1.5% | 3,300 |
| 2011/03/03 | 1,294 | 1,300 | 1,294 | 1,296 | +9 | +0.7% | 3,100 |
| 2011/03/02 | 1,340 | 1,340 | 1,282 | 1,287 | -63 | -4.7% | 13,600 |
| 2011/03/01 | 1,333 | 1,351 | 1,333 | 1,350 | +25 | +1.9% | 5,000 |
| 2011/02/28 | 1,335 | 1,360 | 1,325 | 1,325 | -5 | -0.4% | 13,500 |
| 2011/02/25 | 1,330 | 1,350 | 1,326 | 1,330 | +4 | +0.3% | 4,400 |
| 2011/02/24 | 1,325 | 1,340 | 1,323 | 1,326 | +1 | +0.1% | 16,100 |
| 2011/02/23 | 1,324 | 1,346 | 1,324 | 1,325 | +1 | +0.1% | 5,900 |
| 2011/02/22 | 1,325 | 1,330 | 1,320 | 1,324 | -2 | -0.2% | 9,000 |
| 2011/02/21 | 1,333 | 1,360 | 1,326 | 1,326 | ±0 | ±0% | 3,600 |
| 2011/02/18 | 1,324 | 1,332 | 1,321 | 1,326 | +7 | +0.5% | 5,200 |
| 2011/02/17 | 1,298 | 1,329 | 1,298 | 1,319 | +24 | +1.9% | 12,000 |
| 2011/02/16 | 1,297 | 1,297 | 1,290 | 1,295 | -2 | -0.2% | 5,000 |
| 2011/02/15 | 1,295 | 1,300 | 1,290 | 1,297 | +13 | +1% | 9,900 |
| 2011/02/14 | 1,290 | 1,290 | 1,283 | 1,284 | +2 | +0.2% | 2,700 |
| 2011/02/10 | 1,280 | 1,290 | 1,279 | 1,282 | +1 | +0.1% | 7,400 |
| 2011/02/09 | 1,281 | 1,283 | 1,280 | 1,281 | ±0 | ±0% | 7,100 |
| 2011/02/08 | 1,277 | 1,283 | 1,277 | 1,281 | +20 | +1.6% | 4,300 |
| 2011/02/07 | 1,266 | 1,266 | 1,254 | 1,261 | -7 | -0.6% | 9,100 |
| 2011/02/04 | 1,260 | 1,275 | 1,259 | 1,268 | +19 | +1.5% | 7,200 |
| 2011/02/03 | 1,268 | 1,268 | 1,242 | 1,249 | -18 | -1.4% | 8,800 |
| 2011/02/02 | 1,248 | 1,275 | 1,248 | 1,267 | +28 | +2.3% | 10,800 |
| 2011/02/01 | 1,233 | 1,239 | 1,229 | 1,239 | +5 | +0.4% | 8,700 |
| 2011/01/31 | 1,210 | 1,241 | 1,202 | 1,234 | -36 | -2.8% | 7,000 |
| 2011/01/28 | 1,302 | 1,302 | 1,265 | 1,270 | -46 | -3.5% | 12,200 |
| 2011/01/27 | 1,303 | 1,325 | 1,294 | 1,316 | +8 | +0.6% | 7,600 |
| 2011/01/26 | 1,311 | 1,319 | 1,307 | 1,308 | -2 | -0.2% | 10,400 |
| 2011/01/25 | 1,294 | 1,323 | 1,294 | 1,310 | +17 | +1.3% | 9,400 |
| 2011/01/24 | 1,304 | 1,304 | 1,285 | 1,293 | +7 | +0.5% | 10,800 |
| 2011/01/21 | 1,311 | 1,328 | 1,286 | 1,286 | -26 | -2% | 14,200 |
| 2011/01/20 | 1,289 | 1,316 | 1,280 | 1,312 | -7 | -0.5% | 8,300 |
| 2011/01/19 | 1,318 | 1,319 | 1,315 | 1,319 | +2 | +0.2% | 6,500 |
| 2011/01/18 | 1,313 | 1,340 | 1,313 | 1,317 | +1 | +0.1% | 6,800 |
| 2011/01/17 | 1,346 | 1,346 | 1,314 | 1,316 | -11 | -0.8% | 4,800 |
| 2011/01/14 | 1,324 | 1,358 | 1,324 | 1,327 | +9 | +0.7% | 9,500 |
| 2011/01/13 | 1,316 | 1,327 | 1,315 | 1,318 | +3 | +0.2% | 8,800 |
| 2011/01/12 | 1,366 | 1,366 | 1,315 | 1,315 | -32 | -2.4% | 11,500 |
| 2011/01/11 | 1,368 | 1,368 | 1,336 | 1,347 | -12 | -0.9% | 11,300 |
| 2011/01/07 | 1,377 | 1,377 | 1,348 | 1,359 | -12 | -0.9% | 12,300 |
| 2011/01/06 | 1,351 | 1,377 | 1,351 | 1,371 | +21 | +1.6% | 8,300 |
| 2011/01/05 | 1,355 | 1,368 | 1,329 | 1,350 | -15 | -1.1% | 10,600 |
| 2011/01/04 | 1,345 | 1,367 | 1,343 | 1,365 | +45 | +3.4% | 7,600 |
| 2010/12/30 | 1,354 | 1,354 | 1,320 | 1,320 | -34 | -2.5% | 7,100 |
| 2010/12/29 | 1,322 | 1,356 | 1,322 | 1,354 | +16 | +1.2% | 7,800 |
| 2010/12/28 | 1,320 | 1,346 | 1,320 | 1,338 | -9 | -0.7% | 4,600 |
3451～
3500
件表示中 / 3682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 | 242,200円 | +1.6% | -18.4% | 5.37% | 11.01倍 | 0.61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 |
| ｓａｎｔｅｃＨＤ | 391,000円 | +21.9% | +11.7% | 3.58% | 10.45倍 | 2.31倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 古河池 | 138,300円 | +10.0% | +61.0% | 0.00% | 21.59倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| Ｍｉｍａｋｉ | 137,600円 | +11.1% | +61.8% | 3.82% | 7.03倍 | 1.35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 | 102,900円 | -29.6% | -83.7% | 5.34% | 56.35倍 | 0.73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
