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 |
|---|---|---|---|---|---|---|---|
| 2007/09/19 | 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 |
| 2007/08/29 | 1,405 | 1,500 | 1,405 | 1,498 | +73 | +5.1% | 24,900 |
| 2007/08/28 | 1,445 | 1,460 | 1,406 | 1,425 | +20 | +1.4% | 4,300 |
| 2007/08/27 | 1,430 | 1,480 | 1,405 | 1,405 | -5 | -0.4% | 6,700 |
| 2007/08/24 | 1,430 | 1,430 | 1,405 | 1,410 | -7 | -0.5% | 4,000 |
| 2007/08/23 | 1,370 | 1,450 | 1,369 | 1,417 | +67 | +5% | 4,800 |
| 2007/08/22 | 1,351 | 1,368 | 1,321 | 1,350 | -1 | -0.1% | 6,300 |
| 2007/08/21 | 1,340 | 1,366 | 1,340 | 1,351 | +46 | +3.5% | 4,700 |
| 2007/08/20 | 1,241 | 1,336 | 1,235 | 1,305 | +104 | +8.7% | 28,200 |
| 2007/08/17 | 1,340 | 1,340 | 1,200 | 1,201 | -100 | -7.7% | 7,800 |
| 2007/08/16 | 1,305 | 1,350 | 1,300 | 1,301 | -84 | -6.1% | 10,500 |
| 2007/08/15 | 1,448 | 1,448 | 1,385 | 1,385 | -24 | -1.7% | 9,900 |
| 2007/08/14 | 1,430 | 1,430 | 1,407 | 1,409 | -1 | -0.1% | 1,400 |
| 2007/08/13 | 1,410 | 1,450 | 1,410 | 1,410 | -11 | -0.8% | 4,600 |
| 2007/08/10 | 1,440 | 1,440 | 1,405 | 1,421 | -59 | -4% | 8,700 |
| 2007/08/09 | 1,504 | 1,520 | 1,450 | 1,480 | -47 | -3.1% | 16,500 |
| 2007/08/08 | 1,528 | 1,528 | 1,500 | 1,527 | +7 | +0.5% | 9,100 |
| 2007/08/07 | 1,553 | 1,553 | 1,520 | 1,520 | -3 | -0.2% | 4,100 |
| 2007/08/06 | 1,540 | 1,569 | 1,522 | 1,523 | -77 | -4.8% | 2,400 |
| 2007/08/03 | 1,595 | 1,600 | 1,570 | 1,600 | +15 | +0.9% | 2,100 |
| 2007/08/02 | 1,619 | 1,619 | 1,585 | 1,585 | +22 | +1.4% | 8,400 |
| 2007/08/01 | 1,502 | 1,570 | 1,502 | 1,563 | +9 | +0.6% | 19,500 |
| 2007/07/31 | 1,549 | 1,569 | 1,511 | 1,554 | -46 | -2.9% | 24,500 |
| 2007/07/30 | 1,668 | 1,820 | 1,600 | 1,600 | -87 | -5.2% | 61,400 |
| 2007/07/27 | 1,625 | 1,693 | 1,625 | 1,687 | +32 | +1.9% | 19,300 |
| 2007/07/26 | 1,665 | 1,675 | 1,655 | 1,655 | -25 | -1.5% | 5,400 |
| 2007/07/25 | 1,648 | 1,680 | 1,600 | 1,680 | +5 | +0.3% | 16,500 |
| 2007/07/24 | 1,675 | 1,675 | 1,649 | 1,675 | -6 | -0.4% | 3,600 |
| 2007/07/23 | 1,661 | 1,683 | 1,658 | 1,681 | +19 | +1.1% | 3,000 |
| 2007/07/20 | 1,685 | 1,698 | 1,662 | 1,662 | -18 | -1.1% | 3,600 |
| 2007/07/19 | 1,670 | 1,680 | 1,670 | 1,680 | ±0 | ±0% | 3,400 |
| 2007/07/18 | 1,675 | 1,700 | 1,675 | 1,680 | -7 | -0.4% | 9,000 |
| 2007/07/17 | 1,699 | 1,699 | 1,678 | 1,687 | +6 | +0.4% | 14,800 |
| 2007/07/13 | 1,638 | 1,695 | 1,630 | 1,681 | +46 | +2.8% | 29,200 |
| 2007/07/12 | 1,637 | 1,643 | 1,622 | 1,635 | +10 | +0.6% | 12,000 |
| 2007/07/11 | 1,620 | 1,625 | 1,610 | 1,625 | -1 | -0.1% | 9,000 |
| 2007/07/10 | 1,645 | 1,648 | 1,626 | 1,626 | -19 | -1.2% | 13,600 |
4351～
4400
件表示中 / 6988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 | 126,300円 | -3.6% | +15.5% | 5.07% | 3.54倍 | 0.55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 | 83,700円 | +6.9% | +8.5% | 4.90% | 12.24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 | 111,000円 | +0.8% | -9.5% | 6.04% | 29.19倍 | 0.64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 | 164,700円 | +3.4% | +5.1% | 3.34% | 11.42倍 | 0.62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 | 184,900円 | +1.0% | -39.2% | 2.27% | 21.03倍 | 0.68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
