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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,785 | 1,806 | 1,756 | 1,786 | -5 | -0.3% | 50,100 |
| 2018/01/24 | 1,800 | 1,818 | 1,787 | 1,791 | -3 | -0.2% | 61,200 |
| 2018/01/23 | 1,798 | 1,840 | 1,778 | 1,794 | +5 | +0.3% | 133,000 |
| 2018/01/22 | 1,780 | 1,794 | 1,753 | 1,789 | +9 | +0.5% | 44,800 |
| 2018/01/19 | 1,781 | 1,788 | 1,773 | 1,780 | +22 | +1.3% | 63,200 |
| 2018/01/18 | 1,765 | 1,786 | 1,758 | 1,758 | +7 | +0.4% | 74,100 |
| 2018/01/17 | 1,781 | 1,781 | 1,735 | 1,751 | -31 | -1.7% | 62,900 |
| 2018/01/16 | 1,784 | 1,792 | 1,745 | 1,782 | +7 | +0.4% | 76,100 |
| 2018/01/15 | 1,757 | 1,784 | 1,731 | 1,775 | +18 | +1% | 81,200 |
| 2018/01/12 | 1,765 | 1,786 | 1,743 | 1,757 | -8 | -0.5% | 56,600 |
| 2018/01/11 | 1,782 | 1,787 | 1,764 | 1,765 | -11 | -0.6% | 63,400 |
| 2018/01/10 | 1,775 | 1,805 | 1,770 | 1,776 | +9 | +0.5% | 50,800 |
| 2018/01/09 | 1,820 | 1,820 | 1,757 | 1,767 | -49 | -2.7% | 107,500 |
| 2018/01/05 | 1,836 | 1,849 | 1,815 | 1,816 | -34 | -1.8% | 58,300 |
| 2018/01/04 | 1,803 | 1,860 | 1,803 | 1,850 | +84 | +4.8% | 172,100 |
| 2017/12/29 | 1,756 | 1,777 | 1,753 | 1,766 | +24 | +1.4% | 33,500 |
| 2017/12/28 | 1,739 | 1,770 | 1,728 | 1,742 | +3 | +0.2% | 59,400 |
| 2017/12/27 | 1,718 | 1,770 | 1,718 | 1,739 | +24 | +1.4% | 54,300 |
| 2017/12/26 | 1,728 | 1,744 | 1,712 | 1,715 | +1 | +0.1% | 39,300 |
| 2017/12/25 | 1,763 | 1,763 | 1,709 | 1,714 | -49 | -2.8% | 66,400 |
| 2017/12/22 | 1,799 | 1,814 | 1,763 | 1,763 | -41 | -2.3% | 111,000 |
| 2017/12/21 | 1,753 | 1,812 | 1,747 | 1,804 | +50 | +2.9% | 158,100 |
| 2017/12/20 | 1,742 | 1,763 | 1,733 | 1,754 | +12 | +0.7% | 91,100 |
| 2017/12/19 | 1,761 | 1,764 | 1,728 | 1,742 | -18 | -1% | 50,000 |
| 2017/12/18 | 1,743 | 1,774 | 1,743 | 1,760 | +12 | +0.7% | 71,100 |
| 2017/12/15 | 1,740 | 1,755 | 1,711 | 1,748 | +7 | +0.4% | 55,100 |
| 2017/12/14 | 1,752 | 1,752 | 1,717 | 1,741 | -2 | -0.1% | 49,700 |
| 2017/12/13 | 1,771 | 1,787 | 1,733 | 1,743 | -29 | -1.6% | 122,500 |
| 2017/12/12 | 1,779 | 1,782 | 1,739 | 1,772 | +8 | +0.5% | 118,100 |
| 2017/12/11 | 1,745 | 1,771 | 1,723 | 1,764 | +17 | +1% | 99,800 |
| 2017/12/08 | 1,754 | 1,789 | 1,711 | 1,747 | -4 | -0.2% | 119,500 |
| 2017/12/07 | 1,665 | 1,763 | 1,663 | 1,751 | +106 | +6.4% | 224,100 |
| 2017/12/06 | 1,636 | 1,687 | 1,623 | 1,645 | +9 | +0.6% | 138,900 |
| 2017/12/05 | 1,611 | 1,642 | 1,581 | 1,636 | +22 | +1.4% | 93,600 |
| 2017/12/04 | 1,636 | 1,653 | 1,607 | 1,614 | -26 | -1.6% | 99,100 |
| 2017/12/01 | 1,649 | 1,695 | 1,632 | 1,640 | +45 | +2.8% | 201,800 |
| 2017/11/30 | 1,635 | 1,648 | 1,592 | 1,595 | +3 | +0.2% | 177,400 |
| 2017/11/29 | 1,563 | 1,599 | 1,558 | 1,592 | +34 | +2.2% | 102,000 |
| 2017/11/28 | 1,553 | 1,584 | 1,536 | 1,558 | +7 | +0.5% | 86,200 |
| 2017/11/27 | 1,515 | 1,555 | 1,514 | 1,551 | +58 | +3.9% | 102,000 |
| 2017/11/24 | 1,506 | 1,517 | 1,492 | 1,493 | -13 | -0.9% | 76,800 |
| 2017/11/22 | 1,516 | 1,520 | 1,495 | 1,506 | -5 | -0.3% | 74,400 |
| 2017/11/21 | 1,518 | 1,522 | 1,507 | 1,511 | -8 | -0.5% | 71,700 |
| 2017/11/20 | 1,519 | 1,549 | 1,507 | 1,519 | +4 | +0.3% | 55,500 |
| 2017/11/17 | 1,540 | 1,554 | 1,515 | 1,515 | -3 | -0.2% | 68,600 |
| 2017/11/16 | 1,514 | 1,534 | 1,500 | 1,518 | +4 | +0.3% | 80,400 |
| 2017/11/15 | 1,562 | 1,565 | 1,494 | 1,514 | -52 | -3.3% | 90,800 |
| 2017/11/14 | 1,607 | 1,607 | 1,557 | 1,566 | -42 | -2.6% | 77,800 |
| 2017/11/13 | 1,591 | 1,617 | 1,580 | 1,608 | +22 | +1.4% | 75,600 |
| 2017/11/10 | 1,527 | 1,592 | 1,527 | 1,586 | +22 | +1.4% | 84,200 |
1851～
1900
件表示中 / 7022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 | 144,200円 | -3.6% | +15.5% | 4.44% | 4.06倍 | 0.64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 | 509,000円 | +5.0% | +9.8% | 0.00% | 37.52倍 | 7.54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 | 121,500円 | +0.8% | -9.5% | 5.51% | 31.66倍 | 0.69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 | 177,700円 | +3.4% | +5.1% | 3.66% | 11.52倍 | 0.66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 |
| テクノフレックス | 150,600円 | +7.5% | +35.8% | 3.59% | 11.04倍 | 1.16倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
市場注目の銘柄
チャート関連のコラム
