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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,463 | 1,463 | 1,422 | 1,433 | -52 | -3.5% | 6,100 |
| 2010/08/03 | 1,456 | 1,505 | 1,456 | 1,485 | +18 | +1.2% | 6,800 |
| 2010/08/02 | 1,455 | 1,502 | 1,436 | 1,467 | +23 | +1.6% | 3,500 |
| 2010/07/30 | 1,500 | 1,500 | 1,432 | 1,444 | -68 | -4.5% | 7,800 |
| 2010/07/29 | 1,526 | 1,540 | 1,512 | 1,512 | -14 | -0.9% | 6,400 |
| 2010/07/28 | 1,513 | 1,540 | 1,506 | 1,526 | +32 | +2.1% | 7,700 |
| 2010/07/27 | 1,485 | 1,513 | 1,483 | 1,494 | +11 | +0.7% | 4,900 |
| 2010/07/26 | 1,471 | 1,526 | 1,471 | 1,483 | +15 | +1% | 4,800 |
| 2010/07/23 | 1,473 | 1,492 | 1,461 | 1,468 | +37 | +2.6% | 7,100 |
| 2010/07/22 | 1,422 | 1,453 | 1,422 | 1,431 | -4 | -0.3% | 6,100 |
| 2010/07/21 | 1,457 | 1,486 | 1,435 | 1,435 | -22 | -1.5% | 7,100 |
| 2010/07/20 | 1,433 | 1,478 | 1,433 | 1,457 | -6 | -0.4% | 3,400 |
| 2010/07/16 | 1,476 | 1,485 | 1,443 | 1,463 | -27 | -1.8% | 4,800 |
| 2010/07/15 | 1,471 | 1,501 | 1,471 | 1,490 | -19 | -1.3% | 11,800 |
| 2010/07/14 | 1,500 | 1,518 | 1,487 | 1,509 | +16 | +1.1% | 6,400 |
| 2010/07/13 | 1,520 | 1,520 | 1,472 | 1,493 | -27 | -1.8% | 8,700 |
| 2010/07/12 | 1,557 | 1,557 | 1,480 | 1,520 | -11 | -0.7% | 7,200 |
| 2010/07/09 | 1,508 | 1,545 | 1,502 | 1,531 | +10 | +0.7% | 12,600 |
| 2010/07/08 | 1,512 | 1,532 | 1,472 | 1,521 | +25 | +1.7% | 6,600 |
| 2010/07/07 | 1,516 | 1,563 | 1,464 | 1,496 | -38 | -2.5% | 9,600 |
| 2010/07/06 | 1,468 | 1,534 | 1,468 | 1,534 | +47 | +3.2% | 6,300 |
| 2010/07/05 | 1,445 | 1,498 | 1,415 | 1,487 | +41 | +2.8% | 6,900 |
| 2010/07/02 | 1,450 | 1,451 | 1,411 | 1,446 | -10 | -0.7% | 9,100 |
| 2010/07/01 | 1,516 | 1,516 | 1,451 | 1,456 | -60 | -4% | 13,000 |
| 2010/06/30 | 1,500 | 1,528 | 1,500 | 1,516 | +16 | +1.1% | 16,300 |
| 2010/06/29 | 1,501 | 1,508 | 1,500 | 1,500 | ±0 | ±0% | 3,100 |
| 2010/06/28 | 1,517 | 1,517 | 1,481 | 1,500 | -17 | -1.1% | 6,900 |
| 2010/06/25 | 1,520 | 1,528 | 1,512 | 1,517 | -11 | -0.7% | 8,000 |
| 2010/06/24 | 1,530 | 1,535 | 1,524 | 1,528 | -5 | -0.3% | 3,200 |
| 2010/06/23 | 1,594 | 1,595 | 1,465 | 1,533 | -61 | -3.8% | 22,900 |
| 2010/06/22 | 1,591 | 1,599 | 1,589 | 1,594 | +5 | +0.3% | 15,500 |
| 2010/06/21 | 1,547 | 1,590 | 1,547 | 1,589 | +49 | +3.2% | 14,600 |
| 2010/06/18 | 1,548 | 1,550 | 1,533 | 1,540 | +8 | +0.5% | 7,400 |
| 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 |
3501～
3550
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 | 276,800円 | +1.6% | -18.4% | 4.70% | 12.58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 | 544,000円 | +9.8% | +33.0% | 1.10% | 10.01倍 | 0.90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 | 337,500円 | -1.2% | -9.5% | 4.44% | 15.15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 | 153,500円 | +9.1% | +53.6% | 2.12% | 7.91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 | 119,400円 | -8.3% | -30.6% | 4.61% | 13.30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
該当銘柄がありません
チャート関連のコラム
