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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,005 | 1,012 | 992 | 997 | -21 | -2.1% | 200,400 |
| 2025/01/31 | 1,012 | 1,019 | 1,002 | 1,018 | +3 | +0.3% | 105,600 |
| 2025/01/30 | 1,003 | 1,025 | 1,003 | 1,015 | +5 | +0.5% | 112,600 |
| 2025/01/29 | 1,000 | 1,014 | 995 | 1,010 | +12 | +1.2% | 69,800 |
| 2025/01/28 | 1,000 | 1,004 | 993 | 998 | -5 | -0.5% | 84,600 |
| 2025/01/27 | 1,006 | 1,011 | 995 | 1,003 | -2 | -0.2% | 103,100 |
| 2025/01/24 | 1,013 | 1,016 | 1,001 | 1,005 | -11 | -1.1% | 74,600 |
| 2025/01/23 | 1,023 | 1,023 | 1,004 | 1,016 | -10 | -1% | 87,800 |
| 2025/01/22 | 1,050 | 1,052 | 1,026 | 1,026 | -21 | -2% | 105,300 |
| 2025/01/21 | 1,010 | 1,049 | 1,010 | 1,047 | +58 | +5.9% | 192,000 |
| 2025/01/20 | 997 | 1,001 | 988 | 989 | -1 | -0.1% | 78,400 |
| 2025/01/17 | 995 | 999 | 983 | 990 | -7 | -0.7% | 118,100 |
| 2025/01/16 | 1,007 | 1,007 | 991 | 997 | -10 | -1% | 94,800 |
| 2025/01/15 | 1,013 | 1,019 | 997 | 1,007 | -13 | -1.3% | 105,500 |
| 2025/01/14 | 1,020 | 1,032 | 1,008 | 1,020 | -18 | -1.7% | 98,200 |
| 2025/01/10 | 1,051 | 1,051 | 1,035 | 1,038 | -17 | -1.6% | 101,400 |
| 2025/01/09 | 1,090 | 1,090 | 1,054 | 1,055 | -38 | -3.5% | 104,500 |
| 2025/01/08 | 1,091 | 1,100 | 1,078 | 1,093 | +6 | +0.6% | 103,300 |
| 2025/01/07 | 1,084 | 1,092 | 1,074 | 1,087 | +29 | +2.7% | 130,200 |
| 2025/01/06 | 1,112 | 1,112 | 1,058 | 1,058 | -55 | -4.9% | 113,300 |
| 2024/12/30 | 1,090 | 1,131 | 1,082 | 1,113 | +10 | +0.9% | 124,300 |
| 2024/12/27 | 1,133 | 1,143 | 1,098 | 1,103 | -25 | -2.2% | 180,000 |
| 2024/12/26 | 1,075 | 1,132 | 1,065 | 1,128 | +55 | +5.1% | 290,300 |
| 2024/12/25 | 1,064 | 1,090 | 1,045 | 1,073 | +39 | +3.8% | 217,800 |
| 2024/12/24 | 989 | 1,044 | 973 | 1,034 | +54 | +5.5% | 202,100 |
| 2024/12/23 | 1,010 | 1,015 | 979 | 980 | -18 | -1.8% | 97,000 |
| 2024/12/20 | 965 | 1,013 | 965 | 998 | +33 | +3.4% | 167,300 |
| 2024/12/19 | 971 | 979 | 946 | 965 | -20 | -2% | 138,700 |
| 2024/12/18 | 1,010 | 1,015 | 981 | 985 | ±0 | ±0% | 133,700 |
| 2024/12/17 | 997 | 1,002 | 983 | 985 | -7 | -0.7% | 79,600 |
| 2024/12/16 | 1,009 | 1,012 | 988 | 992 | -11 | -1.1% | 80,800 |
| 2024/12/13 | 996 | 1,013 | 991 | 1,003 | -5 | -0.5% | 94,000 |
| 2024/12/12 | 1,060 | 1,063 | 1,003 | 1,008 | -27 | -2.6% | 100,100 |
| 2024/12/11 | 1,008 | 1,037 | 993 | 1,035 | +27 | +2.7% | 97,600 |
| 2024/12/10 | 1,012 | 1,012 | 986 | 1,008 | +5 | +0.5% | 93,000 |
| 2024/12/09 | 998 | 1,006 | 997 | 1,003 | +5 | +0.5% | 43,000 |
| 2024/12/06 | 1,008 | 1,008 | 988 | 998 | -10 | -1% | 47,600 |
| 2024/12/05 | 1,002 | 1,016 | 1,000 | 1,008 | +20 | +2% | 49,300 |
| 2024/12/04 | 1,022 | 1,022 | 983 | 988 | -34 | -3.3% | 70,000 |
| 2024/12/03 | 1,018 | 1,032 | 1,012 | 1,022 | +3 | +0.3% | 61,400 |
| 2024/12/02 | 1,011 | 1,019 | 996 | 1,019 | +8 | +0.8% | 48,200 |
| 2024/11/29 | 1,009 | 1,015 | 994 | 1,011 | ±0 | ±0% | 33,700 |
| 2024/11/28 | 1,001 | 1,011 | 992 | 1,011 | +3 | +0.3% | 34,100 |
| 2024/11/27 | 1,010 | 1,010 | 986 | 1,008 | -1 | -0.1% | 61,200 |
| 2024/11/26 | 1,026 | 1,030 | 994 | 1,009 | -10 | -1% | 60,100 |
| 2024/11/25 | 999 | 1,023 | 993 | 1,019 | +37 | +3.8% | 60,800 |
| 2024/11/22 | 1,007 | 1,009 | 980 | 982 | -27 | -2.7% | 67,600 |
| 2024/11/21 | 1,015 | 1,023 | 1,009 | 1,009 | -6 | -0.6% | 27,100 |
| 2024/11/20 | 1,031 | 1,040 | 1,011 | 1,015 | -11 | -1.1% | 43,200 |
| 2024/11/19 | 1,011 | 1,033 | 1,011 | 1,026 | +8 | +0.8% | 60,500 |
101～
150
件表示中 / 6986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 | 129,500円 | -3.6% | +15.5% | 4.94% | 3.63倍 | 0.56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 | 82,500円 | +6.9% | +8.5% | 4.97% | 12.06倍 | 0.64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 | 109,300円 | +0.8% | -9.5% | 6.13% | 28.74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 | 161,400円 | +3.4% | +5.1% | 3.41% | 11.19倍 | 0.61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 | 184,300円 | +1.0% | -39.2% | 2.28% | 21.05倍 | 0.69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
