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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/14 | 1,236 | 1,310 | 1,219 | 1,305 | +166 | +14.6% | 616,000 |
| 2025/05/13 | 1,140 | 1,160 | 1,123 | 1,139 | +2 | +0.2% | 130,600 |
| 2025/05/12 | 1,131 | 1,141 | 1,116 | 1,137 | +13 | +1.2% | 70,000 |
| 2025/05/09 | 1,125 | 1,148 | 1,107 | 1,124 | +12 | +1.1% | 199,200 |
| 2025/05/08 | 1,108 | 1,128 | 1,090 | 1,112 | +4 | +0.4% | 145,700 |
| 2025/05/07 | 1,103 | 1,117 | 1,081 | 1,108 | -1 | -0.1% | 172,800 |
| 2025/05/02 | 1,130 | 1,142 | 1,091 | 1,109 | -14 | -1.2% | 142,600 |
| 2025/05/01 | 1,122 | 1,144 | 1,115 | 1,123 | -4 | -0.4% | 68,200 |
| 2025/04/30 | 1,146 | 1,147 | 1,116 | 1,127 | -19 | -1.7% | 53,800 |
| 2025/04/28 | 1,150 | 1,165 | 1,141 | 1,146 | +10 | +0.9% | 71,500 |
| 2025/04/25 | 1,102 | 1,141 | 1,100 | 1,136 | +39 | +3.6% | 86,900 |
| 2025/04/24 | 1,106 | 1,120 | 1,092 | 1,097 | -5 | -0.5% | 63,800 |
| 2025/04/23 | 1,108 | 1,121 | 1,093 | 1,102 | +12 | +1.1% | 76,100 |
| 2025/04/22 | 1,079 | 1,099 | 1,079 | 1,090 | ±0 | ±0% | 54,500 |
| 2025/04/21 | 1,100 | 1,101 | 1,074 | 1,090 | -23 | -2.1% | 56,100 |
| 2025/04/18 | 1,095 | 1,113 | 1,083 | 1,113 | +31 | +2.9% | 78,500 |
| 2025/04/17 | 1,065 | 1,084 | 1,062 | 1,082 | +18 | +1.7% | 43,500 |
| 2025/04/16 | 1,069 | 1,072 | 1,061 | 1,064 | +1 | +0.1% | 45,800 |
| 2025/04/15 | 1,051 | 1,089 | 1,051 | 1,063 | +32 | +3.1% | 91,700 |
| 2025/04/14 | 1,045 | 1,045 | 1,022 | 1,031 | -1 | -0.1% | 80,600 |
| 2025/04/11 | 998 | 1,033 | 981 | 1,032 | -24 | -2.3% | 147,400 |
| 2025/04/10 | 1,094 | 1,094 | 1,037 | 1,056 | +97 | +10.1% | 194,000 |
| 2025/04/09 | 940 | 968 | 918 | 959 | -13 | -1.3% | 374,300 |
| 2025/04/08 | 947 | 980 | 947 | 972 | +94 | +10.7% | 142,600 |
| 2025/04/07 | 913 | 945 | 871 | 878 | -144 | -14.1% | 392,900 |
| 2025/04/04 | 1,082 | 1,082 | 983 | 1,022 | -90 | -8.1% | 334,500 |
| 2025/04/03 | 1,090 | 1,117 | 1,087 | 1,112 | -49 | -4.2% | 173,500 |
| 2025/04/02 | 1,125 | 1,170 | 1,115 | 1,161 | +34 | +3% | 160,100 |
1～
50
件表示中 / 6974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 | 123,000円 | -3.6% | +15.5% | 5.20% | 3.45倍 | 0.54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 |
| 技術承継 | 440,000円 | +5.0% | +9.8% | 0.00% | 38.92倍 | 9.98倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| ネツレン | 109,600円 | +0.8% | -9.5% | 6.11% | 28.82倍 | 0.63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 | 156,100円 | +3.4% | +5.1% | 3.52% | 10.82倍 | 0.59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 | 170,800円 | +1.0% | -39.2% | 2.46% | 19.57倍 | 0.63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
