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 |
|---|---|---|---|---|---|---|---|
| 1997/03/11 | 1,225 | 1,225 | 1,208.3 | 1,208.3 | -8.4 | -0.7% | 3,600 |
| 1997/03/10 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | - | - | 1,200 |
| 1997/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/06 | 1,241.7 | 1,241.7 | 1,233.3 | 1,233.3 | -8.4 | -0.7% | 4,800 |
| 1997/03/05 | 1,241.7 | 1,241.7 | 1,233.3 | 1,241.7 | - | - | 3,600 |
| 1997/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | +25 | +2.1% | 2,400 |
| 1997/02/28 | 1,208.3 | 1,233.3 | 1,175 | 1,175 | -58.3 | -4.7% | 61,200 |
| 1997/02/27 | 1,250 | 1,258.3 | 1,233.3 | 1,233.3 | -25 | -2% | 57,600 |
| 1997/02/26 | 1,250 | 1,258.3 | 1,250 | 1,258.3 | +8.3 | +0.7% | 3,600 |
| 1997/02/25 | 1,258.3 | 1,258.3 | 1,250 | 1,250 | -41.7 | -3.2% | 2,400 |
| 1997/02/24 | 1,241.7 | 1,291.7 | 1,241.7 | 1,291.7 | +58.4 | +4.7% | 15,600 |
| 1997/02/21 | 1,258.3 | 1,258.3 | 1,208.3 | 1,233.3 | -25 | -2% | 12,000 |
| 1997/02/20 | 1,216.7 | 1,266.7 | 1,216.7 | 1,258.3 | +50 | +4.1% | 33,600 |
| 1997/02/19 | 1,208.3 | 1,208.3 | 1,200 | 1,208.3 | ±0 | ±0% | 9,600 |
| 1997/02/18 | 1,175 | 1,233.3 | 1,175 | 1,208.3 | +41.6 | +3.6% | 9,600 |
| 1997/02/17 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +25 | +2.2% | 1,200 |
| 1997/02/14 | 1,150 | 1,158.3 | 1,141.7 | 1,141.7 | -16.6 | -1.4% | 9,600 |
| 1997/02/13 | 1,175 | 1,175 | 1,158.3 | 1,158.3 | +8.3 | +0.7% | 3,600 |
| 1997/02/12 | 1,166.7 | 1,166.7 | 1,150 | 1,150 | +8.3 | +0.7% | 3,600 |
| 1997/02/10 | 1,141.7 | 1,141.7 | 1,141.7 | 1,141.7 | ±0 | ±0% | 2,400 |
| 1997/02/07 | 1,133.3 | 1,141.7 | 1,133.3 | 1,141.7 | +8.4 | +0.7% | 2,400 |
| 1997/02/06 | 1,150 | 1,150 | 1,133.3 | 1,133.3 | -33.4 | -2.9% | 6,000 |
| 1997/02/05 | 1,200 | 1,200 | 1,166.7 | 1,166.7 | +33.4 | +2.9% | 16,800 |
| 1997/02/04 | 1,125 | 1,166.7 | 1,125 | 1,133.3 | +50 | +4.6% | 36,000 |
| 1997/02/03 | 1,041.7 | 1,100 | 1,041.7 | 1,083.3 | +58.3 | +5.7% | 25,200 |
| 1997/01/31 | 1,033.3 | 1,041.7 | 1,008.3 | 1,025 | -8.3 | -0.8% | 46,800 |
| 1997/01/30 | 1,050 | 1,050 | 1,033.3 | 1,033.3 | - | - | 7,200 |
| 1997/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/28 | 1,050 | 1,050 | 1,050 | 1,050 | -33.3 | -3.1% | 6,000 |
| 1997/01/27 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +41.6 | +4% | 1,200 |
| 1997/01/24 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | - | - | 2,400 |
| 1997/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/22 | 1,066.7 | 1,066.7 | 1,041.7 | 1,041.7 | -41.6 | -3.8% | 6,000 |
| 1997/01/21 | 1,091.7 | 1,091.7 | 1,083.3 | 1,083.3 | ±0 | ±0% | 3,600 |
| 1997/01/20 | 1,083.3 | 1,100 | 1,083.3 | 1,083.3 | ±0 | ±0% | 30,000 |
| 1997/01/17 | 1,125 | 1,125 | 1,083.3 | 1,083.3 | -50 | -4.4% | 12,000 |
| 1997/01/16 | 1,133.3 | 1,133.3 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 1,200 |
| 1997/01/14 | 1,141.7 | 1,141.7 | 1,141.7 | 1,141.7 | -8.3 | -0.7% | 1,200 |
| 1997/01/13 | 1,125 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 3,600 |
| 1997/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | -16.7 | -1.4% | 1,200 |
| 1997/01/09 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 6,000 |
| 1997/01/08 | 1,150 | 1,166.7 | 1,150 | 1,166.7 | - | - | 3,600 |
| 1997/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/06 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 6,000 |
6901～
6945
件表示中 / 6945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 | 112,300円 | -1.2% | - | 4.45% | 3.94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 | 449,500円 | +5.0% | +9.8% | 0.00% | 39.76倍 | 10.19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 |
| 中発条 | 145,100円 | -0.1% | -41.7% | 2.76% | 19.27倍 | 0.48倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| ネツレン | 92,300円 | +0.5% | -20.4% | 5.42% | 15.83倍 | 0.52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 | 149,000円 | +3.4% | +5.1% | 3.69% | 10.33倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
