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 |
|---|---|---|---|---|---|---|---|
| 2007/11/12 | 1,250 | 1,250 | 1,229 | 1,229 | -40 | -3.2% | 1,400 |
| 2007/11/09 | 1,253 | 1,269 | 1,253 | 1,269 | +16 | +1.3% | 1,000 |
| 2007/11/08 | 1,303 | 1,303 | 1,253 | 1,253 | -72 | -5.4% | 2,900 |
| 2007/11/07 | 1,325 | 1,325 | 1,325 | 1,325 | -20 | -1.5% | 400 |
| 2007/11/06 | 1,338 | 1,345 | 1,303 | 1,345 | +6 | +0.4% | 5,800 |
| 2007/11/05 | 1,329 | 1,340 | 1,301 | 1,339 | +10 | +0.8% | 900 |
| 2007/11/02 | 1,340 | 1,358 | 1,311 | 1,329 | +1 | +0.1% | 9,900 |
| 2007/11/01 | 1,357 | 1,359 | 1,318 | 1,328 | +11 | +0.8% | 7,000 |
| 2007/10/31 | 1,281 | 1,327 | 1,281 | 1,317 | +18 | +1.4% | 9,400 |
| 2007/10/30 | 1,265 | 1,300 | 1,265 | 1,299 | -26 | -2% | 7,200 |
| 2007/10/29 | 1,300 | 1,325 | 1,220 | 1,325 | +25 | +1.9% | 6,100 |
| 2007/10/26 | 1,255 | 1,313 | 1,255 | 1,300 | +50 | +4% | 1,900 |
| 2007/10/25 | 1,271 | 1,271 | 1,250 | 1,250 | -22 | -1.7% | 5,400 |
| 2007/10/24 | 1,310 | 1,310 | 1,272 | 1,272 | -19 | -1.5% | 3,200 |
| 2007/10/23 | 1,345 | 1,345 | 1,272 | 1,291 | -54 | -4% | 7,000 |
| 2007/10/22 | 1,346 | 1,346 | 1,345 | 1,345 | -4 | -0.3% | 400 |
| 2007/10/19 | 1,350 | 1,350 | 1,348 | 1,349 | -21 | -1.5% | 16,400 |
| 2007/10/18 | 1,367 | 1,370 | 1,350 | 1,370 | +23 | +1.7% | 7,100 |
| 2007/10/17 | 1,350 | 1,350 | 1,347 | 1,347 | -3 | -0.2% | 11,200 |
| 2007/10/16 | 1,370 | 1,370 | 1,350 | 1,350 | -26 | -1.9% | 1,400 |
| 2007/10/15 | 1,381 | 1,383 | 1,375 | 1,376 | -34 | -2.4% | 6,000 |
| 2007/10/12 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 200 |
| 2007/10/11 | 1,429 | 1,429 | 1,410 | 1,410 | -20 | -1.4% | 1,800 |
| 2007/10/10 | 1,425 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 4,600 |
| 2007/10/09 | 1,436 | 1,450 | 1,430 | 1,430 | +5 | +0.4% | 2,200 |
| 2007/10/05 | 1,418 | 1,450 | 1,418 | 1,425 | +14 | +1% | 16,800 |
| 2007/10/04 | 1,420 | 1,430 | 1,411 | 1,411 | -3 | -0.2% | 9,500 |
| 2007/10/03 | 1,417 | 1,417 | 1,405 | 1,414 | ±0 | ±0% | 7,100 |
| 2007/10/02 | 1,490 | 1,490 | 1,412 | 1,414 | -36 | -2.5% | 11,700 |
| 2007/10/01 | 1,450 | 1,460 | 1,390 | 1,450 | -20 | -1.4% | 5,500 |
| 2007/09/28 | 1,405 | 1,470 | 1,405 | 1,470 | +29 | +2% | 6,800 |
| 2007/09/27 | 1,460 | 1,460 | 1,421 | 1,441 | +34 | +2.4% | 1,800 |
| 2007/09/26 | 1,403 | 1,463 | 1,389 | 1,407 | -46 | -3.2% | 3,300 |
| 2007/09/25 | 1,473 | 1,473 | 1,453 | 1,453 | +33 | +2.3% | 200 |
| 2007/09/21 | 1,360 | 1,420 | 1,360 | 1,420 | ±0 | ±0% | 4,600 |
| 2007/09/20 | 1,410 | 1,430 | 1,395 | 1,420 | -80 | -5.3% | 1,600 |
| 2007/09/19 | 1,500 | 1,500 | 1,420 | 1,500 | ±0 | ±0% | 4,600 |
| 2007/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 100 |
| 2007/09/14 | 1,535 | 1,537 | 1,471 | 1,520 | +5 | +0.3% | 3,000 |
| 2007/09/13 | 1,538 | 1,538 | 1,510 | 1,515 | -14 | -0.9% | 800 |
| 2007/09/12 | 1,560 | 1,560 | 1,529 | 1,529 | -1 | -0.1% | 5,400 |
| 2007/09/11 | 1,539 | 1,539 | 1,515 | 1,530 | +55 | +3.7% | 2,400 |
| 2007/09/10 | 1,500 | 1,520 | 1,460 | 1,475 | -65 | -4.2% | 2,100 |
| 2007/09/07 | 1,540 | 1,550 | 1,540 | 1,540 | +50 | +3.4% | 1,300 |
| 2007/09/06 | 1,516 | 1,516 | 1,490 | 1,490 | -10 | -0.7% | 2,500 |
| 2007/09/05 | 1,514 | 1,539 | 1,420 | 1,500 | -23 | -1.5% | 5,300 |
| 2007/09/04 | 1,605 | 1,605 | 1,520 | 1,523 | -76 | -4.8% | 4,900 |
| 2007/09/03 | 1,625 | 1,625 | 1,557 | 1,599 | +7 | +0.4% | 4,900 |
| 2007/08/31 | 1,600 | 1,600 | 1,555 | 1,592 | -6 | -0.4% | 3,700 |
| 2007/08/30 | 1,500 | 1,598 | 1,500 | 1,598 | +100 | +6.7% | 5,500 |
4351～
4400
件表示中 / 7024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 | 145,600円 | -3.6% | +15.5% | 4.40% | 4.09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 | 525,000円 | +5.0% | +9.8% | 0.00% | 38.70倍 | 7.78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 | 119,900円 | +0.8% | -9.5% | 5.59% | 31.24倍 | 0.68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 | 179,300円 | +3.4% | +5.1% | 3.63% | 11.63倍 | 0.67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
