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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 1,233 | 1,241 | 1,202 | 1,215 | -16 | -1.3% | 146,600 |
| 2017/06/30 | 1,202 | 1,232 | 1,187 | 1,231 | +1 | +0.1% | 207,100 |
| 2017/06/29 | 1,179 | 1,232 | 1,173 | 1,230 | +64 | +5.5% | 184,500 |
| 2017/06/28 | 1,184 | 1,195 | 1,165 | 1,166 | -23 | -1.9% | 97,300 |
| 2017/06/27 | 1,180 | 1,191 | 1,170 | 1,189 | +19 | +1.6% | 92,300 |
| 2017/06/26 | 1,182 | 1,193 | 1,167 | 1,170 | -17 | -1.4% | 97,000 |
| 2017/06/23 | 1,201 | 1,205 | 1,183 | 1,187 | -18 | -1.5% | 115,100 |
| 2017/06/22 | 1,212 | 1,220 | 1,200 | 1,205 | +17 | +1.4% | 151,700 |
| 2017/06/21 | 1,201 | 1,211 | 1,187 | 1,188 | -16 | -1.3% | 134,400 |
| 2017/06/20 | 1,207 | 1,223 | 1,192 | 1,204 | +11 | +0.9% | 176,400 |
| 2017/06/19 | 1,182 | 1,194 | 1,181 | 1,193 | +12 | +1% | 91,100 |
| 2017/06/16 | 1,185 | 1,188 | 1,156 | 1,181 | +5 | +0.4% | 295,700 |
| 2017/06/15 | 1,192 | 1,199 | 1,175 | 1,176 | -23 | -1.9% | 163,500 |
| 2017/06/14 | 1,222 | 1,222 | 1,198 | 1,199 | -11 | -0.9% | 104,400 |
| 2017/06/13 | 1,205 | 1,230 | 1,191 | 1,210 | -4 | -0.3% | 230,000 |
| 2017/06/12 | 1,224 | 1,227 | 1,201 | 1,214 | -20 | -1.6% | 187,400 |
| 2017/06/09 | 1,217 | 1,251 | 1,217 | 1,234 | +17 | +1.4% | 162,800 |
| 2017/06/08 | 1,225 | 1,241 | 1,210 | 1,217 | -5 | -0.4% | 192,500 |
| 2017/06/07 | 1,219 | 1,230 | 1,215 | 1,222 | +3 | +0.2% | 144,300 |
| 2017/06/06 | 1,215 | 1,235 | 1,207 | 1,219 | ±0 | ±0% | 218,400 |
| 2017/06/05 | 1,235 | 1,244 | 1,219 | 1,219 | -22 | -1.8% | 296,800 |
| 2017/06/02 | 1,269 | 1,269 | 1,241 | 1,241 | -17 | -1.4% | 295,700 |
| 2017/06/01 | 1,305 | 1,314 | 1,256 | 1,258 | -63 | -4.8% | 278,700 |
| 2017/05/31 | 1,270 | 1,324 | 1,258 | 1,321 | +50 | +3.9% | 295,700 |
| 2017/05/30 | 1,253 | 1,285 | 1,242 | 1,271 | +19 | +1.5% | 116,800 |
| 2017/05/29 | 1,244 | 1,258 | 1,230 | 1,252 | ±0 | ±0% | 117,900 |
| 2017/05/26 | 1,250 | 1,277 | 1,247 | 1,252 | +17 | +1.4% | 203,400 |
| 2017/05/25 | 1,245 | 1,249 | 1,220 | 1,235 | -9 | -0.7% | 192,000 |
| 2017/05/24 | 1,236 | 1,254 | 1,233 | 1,244 | +21 | +1.7% | 91,200 |
| 2017/05/23 | 1,258 | 1,265 | 1,219 | 1,223 | -25 | -2% | 189,200 |
| 2017/05/22 | 1,243 | 1,255 | 1,222 | 1,248 | +11 | +0.9% | 134,100 |
| 2017/05/19 | 1,241 | 1,249 | 1,229 | 1,237 | -2 | -0.2% | 157,300 |
| 2017/05/18 | 1,240 | 1,253 | 1,227 | 1,239 | -35 | -2.7% | 176,300 |
| 2017/05/17 | 1,273 | 1,293 | 1,267 | 1,274 | -6 | -0.5% | 204,600 |
| 2017/05/16 | 1,279 | 1,286 | 1,260 | 1,280 | +3 | +0.2% | 248,200 |
| 2017/05/15 | 1,279 | 1,293 | 1,252 | 1,277 | -2 | -0.2% | 341,200 |
| 2017/05/12 | 1,330 | 1,330 | 1,268 | 1,279 | -33 | -2.5% | 509,200 |
| 2017/05/11 | 1,334 | 1,355 | 1,306 | 1,312 | -28 | -2.1% | 898,500 |
| 2017/05/10 | 1,627 | 1,649 | 1,313 | 1,340 | -293 | -17.9% | 974,900 |
| 2017/05/09 | 1,635 | 1,660 | 1,623 | 1,633 | -4 | -0.2% | 165,900 |
| 2017/05/08 | 1,716 | 1,716 | 1,631 | 1,637 | -64 | -3.8% | 504,300 |
| 2017/05/02 | 1,693 | 1,734 | 1,677 | 1,701 | +31 | +1.9% | 281,900 |
| 2017/05/01 | 1,649 | 1,697 | 1,622 | 1,670 | +46 | +2.8% | 245,600 |
| 2017/04/28 | 1,640 | 1,695 | 1,611 | 1,624 | -7 | -0.4% | 427,900 |
| 2017/04/27 | 1,630 | 1,719 | 1,581 | 1,631 | -18 | -1.1% | 1,916,600 |
| 2017/04/26 | 1,570 | 1,672 | 1,555 | 1,649 | +80 | +5.1% | 456,900 |
| 2017/04/25 | 1,530 | 1,597 | 1,530 | 1,569 | +18 | +1.2% | 139,800 |
| 2017/04/24 | 1,583 | 1,614 | 1,546 | 1,551 | -29 | -1.8% | 146,600 |
| 2017/04/21 | 1,576 | 1,596 | 1,556 | 1,580 | +11 | +0.7% | 120,900 |
| 2017/04/20 | 1,576 | 1,597 | 1,554 | 1,569 | -16 | -1% | 109,800 |
1951～
2000
件表示中 / 6984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 | 128,400円 | -3.6% | +15.5% | 4.98% | 3.60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 | 83,400円 | +6.9% | +8.5% | 4.92% | 12.19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 | 108,400円 | +0.8% | -9.5% | 6.18% | 28.50倍 | 0.62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 | 160,800円 | +3.4% | +5.1% | 3.42% | 11.15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 | 185,900円 | +1.0% | -39.2% | 2.26% | 21.23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
