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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/19 | 1,591 | 1,610 | 1,569 | 1,585 | -16 | -1% | 119,500 |
| 2017/04/18 | 1,612 | 1,625 | 1,586 | 1,601 | +18 | +1.1% | 94,300 |
| 2017/04/17 | 1,580 | 1,603 | 1,533 | 1,583 | -2 | -0.1% | 110,700 |
| 2017/04/14 | 1,600 | 1,637 | 1,585 | 1,585 | -39 | -2.4% | 156,600 |
| 2017/04/13 | 1,615 | 1,642 | 1,579 | 1,624 | +22 | +1.4% | 230,900 |
| 2017/04/12 | 1,624 | 1,633 | 1,565 | 1,602 | -28 | -1.7% | 292,900 |
| 2017/04/11 | 1,595 | 1,659 | 1,578 | 1,630 | +27 | +1.7% | 475,500 |
| 2017/04/10 | 1,515 | 1,615 | 1,515 | 1,603 | +99 | +6.6% | 335,700 |
| 2017/04/07 | 1,493 | 1,517 | 1,450 | 1,504 | +41 | +2.8% | 243,000 |
| 2017/04/06 | 1,536 | 1,548 | 1,458 | 1,463 | -87 | -5.6% | 270,600 |
| 2017/04/05 | 1,556 | 1,585 | 1,544 | 1,550 | -14 | -0.9% | 109,200 |
| 2017/04/04 | 1,619 | 1,635 | 1,552 | 1,564 | -70 | -4.3% | 276,600 |
| 2017/04/03 | 1,669 | 1,679 | 1,608 | 1,634 | -36 | -2.2% | 169,900 |
| 2017/03/31 | 1,667 | 1,697 | 1,651 | 1,670 | +26 | +1.6% | 87,100 |
| 2017/03/30 | 1,661 | 1,680 | 1,640 | 1,644 | -25 | -1.5% | 93,400 |
| 2017/03/29 | 1,698 | 1,703 | 1,655 | 1,669 | -2 | -0.1% | 83,600 |
| 2017/03/28 | 1,644 | 1,684 | 1,644 | 1,671 | +36 | +2.2% | 110,400 |
| 2017/03/27 | 1,658 | 1,667 | 1,631 | 1,635 | -41 | -2.4% | 124,600 |
| 2017/03/24 | 1,655 | 1,691 | 1,646 | 1,676 | +12 | +0.7% | 85,100 |
| 2017/03/23 | 1,708 | 1,720 | 1,655 | 1,664 | -46 | -2.7% | 123,400 |
| 2017/03/22 | 1,730 | 1,756 | 1,710 | 1,710 | -68 | -3.8% | 123,300 |
| 2017/03/21 | 1,755 | 1,794 | 1,739 | 1,778 | +10 | +0.6% | 107,500 |
| 2017/03/17 | 1,825 | 1,826 | 1,750 | 1,768 | -60 | -3.3% | 130,400 |
| 2017/03/16 | 1,807 | 1,833 | 1,786 | 1,828 | +25 | +1.4% | 137,800 |
| 2017/03/15 | 1,778 | 1,804 | 1,768 | 1,803 | +25 | +1.4% | 164,000 |
| 2017/03/14 | 1,753 | 1,787 | 1,746 | 1,778 | +25 | +1.4% | 90,200 |
| 2017/03/13 | 1,775 | 1,786 | 1,750 | 1,753 | -22 | -1.2% | 73,700 |
| 2017/03/10 | 1,780 | 1,810 | 1,735 | 1,775 | ±0 | ±0% | 134,900 |
| 2017/03/09 | 1,780 | 1,796 | 1,760 | 1,775 | -5 | -0.3% | 104,100 |
| 2017/03/08 | 1,785 | 1,804 | 1,752 | 1,780 | ±0 | ±0% | 166,000 |
| 2017/03/07 | 1,778 | 1,785 | 1,709 | 1,780 | -11 | -0.6% | 319,200 |
| 2017/03/06 | 1,820 | 1,877 | 1,761 | 1,791 | -21 | -1.2% | 331,700 |
| 2017/03/03 | 1,773 | 1,818 | 1,770 | 1,812 | +31 | +1.7% | 224,800 |
| 2017/03/02 | 1,790 | 1,812 | 1,768 | 1,781 | -5 | -0.3% | 254,900 |
| 2017/03/01 | 1,780 | 1,796 | 1,741 | 1,786 | +31 | +1.8% | 337,500 |
| 2017/02/28 | 1,720 | 1,765 | 1,716 | 1,755 | +106 | +6.4% | 863,500 |
| 2017/02/27 | 1,676 | 1,691 | 1,648 | 1,649 | -42 | -2.5% | 96,100 |
| 2017/02/24 | 1,640 | 1,707 | 1,632 | 1,691 | +44 | +2.7% | 174,800 |
1951～
2000
件表示中 / 6946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 | 110,900円 | -1.2% | - | 4.51% | 3.89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 |
| 中発条 | 144,500円 | -0.1% | -41.7% | 2.77% | 19.19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 | 92,800円 | +0.5% | -20.4% | 5.39% | 15.91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 | 150,300円 | +3.4% | +5.1% | 3.66% | 10.42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 |
| 稲葉製作 | 171,400円 | +1.0% | -39.2% | 2.45% | 19.64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
