エイチワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 1,406 | 1,428 | 1,406 | 1,419 | +4 | +0.3% | 120,700 |
| 2025/07/23 | 1,322 | 1,428 | 1,322 | 1,415 | +112 | +8.6% | 268,100 |
| 2025/07/22 | 1,300 | 1,310 | 1,299 | 1,303 | +3 | +0.2% | 53,500 |
| 2025/07/18 | 1,306 | 1,311 | 1,296 | 1,300 | ±0 | ±0% | 95,100 |
| 2025/07/17 | 1,295 | 1,305 | 1,286 | 1,300 | +2 | +0.2% | 60,600 |
| 2025/07/16 | 1,305 | 1,310 | 1,298 | 1,298 | -7 | -0.5% | 36,600 |
| 2025/07/15 | 1,300 | 1,315 | 1,297 | 1,305 | +5 | +0.4% | 38,500 |
| 2025/07/14 | 1,307 | 1,313 | 1,280 | 1,300 | -11 | -0.8% | 79,800 |
| 2025/07/11 | 1,299 | 1,322 | 1,299 | 1,311 | +21 | +1.6% | 65,700 |
| 2025/07/10 | 1,287 | 1,307 | 1,287 | 1,290 | +3 | +0.2% | 67,400 |
| 2025/07/09 | 1,294 | 1,294 | 1,279 | 1,287 | +4 | +0.3% | 46,500 |
| 2025/07/08 | 1,262 | 1,300 | 1,256 | 1,283 | +21 | +1.7% | 86,600 |
| 2025/07/07 | 1,285 | 1,285 | 1,261 | 1,262 | -19 | -1.5% | 111,000 |
| 2025/07/04 | 1,273 | 1,282 | 1,261 | 1,281 | +18 | +1.4% | 55,800 |
| 2025/07/03 | 1,257 | 1,287 | 1,256 | 1,263 | +9 | +0.7% | 113,000 |
| 2025/07/02 | 1,265 | 1,276 | 1,254 | 1,254 | -41 | -3.2% | 75,400 |
| 2025/07/01 | 1,287 | 1,298 | 1,272 | 1,295 | +8 | +0.6% | 46,400 |
| 2025/06/30 | 1,293 | 1,313 | 1,286 | 1,287 | +3 | +0.2% | 80,800 |
| 2025/06/27 | 1,281 | 1,290 | 1,276 | 1,284 | +7 | +0.5% | 40,200 |
| 2025/06/26 | 1,276 | 1,295 | 1,270 | 1,277 | -6 | -0.5% | 79,500 |
| 2025/06/25 | 1,287 | 1,289 | 1,255 | 1,283 | +10 | +0.8% | 65,600 |
| 2025/06/24 | 1,294 | 1,296 | 1,249 | 1,273 | ±0 | ±0% | 90,200 |
| 2025/06/23 | 1,257 | 1,284 | 1,250 | 1,273 | +13 | +1% | 142,300 |
| 2025/06/20 | 1,260 | 1,264 | 1,249 | 1,260 | -4 | -0.3% | 75,200 |
| 2025/06/19 | 1,257 | 1,264 | 1,241 | 1,264 | +6 | +0.5% | 62,400 |
| 2025/06/18 | 1,234 | 1,266 | 1,228 | 1,258 | +24 | +1.9% | 135,200 |
| 2025/06/17 | 1,232 | 1,241 | 1,231 | 1,234 | -3 | -0.2% | 137,100 |
| 2025/06/16 | 1,243 | 1,248 | 1,226 | 1,237 | +7 | +0.6% | 65,500 |
| 2025/06/13 | 1,263 | 1,264 | 1,226 | 1,230 | -48 | -3.8% | 104,000 |
| 2025/06/12 | 1,286 | 1,295 | 1,259 | 1,278 | +3 | +0.2% | 72,200 |
| 2025/06/11 | 1,245 | 1,276 | 1,245 | 1,275 | +34 | +2.7% | 58,500 |
| 2025/06/10 | 1,245 | 1,261 | 1,241 | 1,241 | +12 | +1% | 76,800 |
| 2025/06/09 | 1,272 | 1,285 | 1,226 | 1,229 | -41 | -3.2% | 103,800 |
| 2025/06/06 | 1,252 | 1,282 | 1,251 | 1,270 | +30 | +2.4% | 125,800 |
| 2025/06/05 | 1,246 | 1,256 | 1,233 | 1,240 | -14 | -1.1% | 72,800 |
| 2025/06/04 | 1,222 | 1,261 | 1,222 | 1,254 | +28 | +2.3% | 295,000 |
| 2025/06/03 | 1,234 | 1,248 | 1,226 | 1,226 | -14 | -1.1% | 106,600 |
| 2025/06/02 | 1,255 | 1,263 | 1,233 | 1,240 | -18 | -1.4% | 77,300 |
| 2025/05/30 | 1,228 | 1,266 | 1,226 | 1,258 | +8 | +0.6% | 80,400 |
| 2025/05/29 | 1,235 | 1,269 | 1,235 | 1,250 | +31 | +2.5% | 104,100 |
| 2025/05/28 | 1,231 | 1,239 | 1,217 | 1,219 | +1 | +0.1% | 60,700 |
| 2025/05/27 | 1,212 | 1,224 | 1,210 | 1,218 | +2 | +0.2% | 57,000 |
| 2025/05/26 | 1,235 | 1,242 | 1,215 | 1,216 | -19 | -1.5% | 57,900 |
| 2025/05/23 | 1,240 | 1,249 | 1,235 | 1,235 | -3 | -0.2% | 52,200 |
| 2025/05/22 | 1,250 | 1,250 | 1,232 | 1,238 | -12 | -1% | 70,700 |
| 2025/05/21 | 1,247 | 1,267 | 1,247 | 1,250 | -5 | -0.4% | 64,600 |
| 2025/05/20 | 1,263 | 1,275 | 1,241 | 1,255 | -7 | -0.6% | 96,700 |
| 2025/05/19 | 1,273 | 1,289 | 1,260 | 1,262 | -18 | -1.4% | 102,900 |
| 2025/05/16 | 1,280 | 1,294 | 1,253 | 1,280 | +9 | +0.7% | 118,300 |
| 2025/05/15 | 1,283 | 1,310 | 1,264 | 1,271 | -34 | -2.6% | 154,300 |
1～
50
件表示中 / 7002件
類似銘柄と比較する
現在ご覧いただいている「エイチワン」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 |
|---|---|---|---|---|---|---|---|---|
| エイチワン | 141,900円 | -3.6% | +15.5% | 4.51% | 3.98倍 | 0.62倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 岡 部 | 88,100円 | +6.9% | +8.5% | 4.65% | 12.88倍 | 0.68倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| ネツレン | 117,500円 | +0.8% | -9.5% | 5.70% | 30.78倍 | 0.67倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| ブラインド | 170,600円 | +3.4% | +5.1% | 3.22% | 11.83倍 | 0.65倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| 稲葉製作 | 182,100円 | +1.0% | -39.2% | 2.31% | 20.71倍 | 0.67倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
市場注目の銘柄
チャート関連のコラム
