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 |
|---|---|---|---|---|---|---|---|
| 2007/07/09 | 1,642 | 1,647 | 1,635 | 1,645 | +8 | +0.5% | 9,300 |
| 2007/07/06 | 1,640 | 1,641 | 1,615 | 1,637 | -9 | -0.5% | 9,400 |
| 2007/07/05 | 1,669 | 1,669 | 1,638 | 1,646 | +26 | +1.6% | 14,600 |
| 2007/07/04 | 1,620 | 1,627 | 1,610 | 1,620 | +17 | +1.1% | 5,500 |
| 2007/07/03 | 1,625 | 1,625 | 1,595 | 1,603 | +8 | +0.5% | 8,500 |
| 2007/07/02 | 1,595 | 1,595 | 1,577 | 1,595 | +25 | +1.6% | 9,200 |
| 2007/06/29 | 1,575 | 1,575 | 1,567 | 1,570 | -5 | -0.3% | 9,100 |
| 2007/06/28 | 1,576 | 1,580 | 1,565 | 1,575 | +19 | +1.2% | 4,700 |
| 2007/06/27 | 1,551 | 1,560 | 1,540 | 1,556 | +35 | +2.3% | 12,300 |
| 2007/06/26 | 1,603 | 1,603 | 1,496 | 1,521 | -91 | -5.6% | 73,600 |
| 2007/06/25 | 1,619 | 1,619 | 1,605 | 1,612 | -1 | -0.1% | 9,200 |
| 2007/06/22 | 1,620 | 1,628 | 1,600 | 1,613 | -12 | -0.7% | 24,200 |
| 2007/06/21 | 1,631 | 1,632 | 1,612 | 1,625 | -8 | -0.5% | 18,800 |
| 2007/06/20 | 1,620 | 1,633 | 1,620 | 1,633 | +6 | +0.4% | 11,700 |
| 2007/06/19 | 1,630 | 1,630 | 1,622 | 1,627 | -3 | -0.2% | 9,200 |
| 2007/06/18 | 1,641 | 1,650 | 1,626 | 1,630 | ±0 | ±0% | 17,500 |
| 2007/06/15 | 1,632 | 1,637 | 1,620 | 1,630 | +4 | +0.2% | 20,000 |
| 2007/06/14 | 1,630 | 1,636 | 1,625 | 1,626 | -4 | -0.2% | 10,500 |
| 2007/06/13 | 1,635 | 1,635 | 1,629 | 1,630 | -20 | -1.2% | 4,600 |
| 2007/06/12 | 1,684 | 1,684 | 1,633 | 1,650 | +31 | +1.9% | 15,000 |
| 2007/06/11 | 1,685 | 1,685 | 1,611 | 1,619 | -7 | -0.4% | 25,000 |
| 2007/06/08 | 1,638 | 1,638 | 1,616 | 1,626 | -12 | -0.7% | 9,000 |
| 2007/06/07 | 1,650 | 1,650 | 1,616 | 1,638 | -14 | -0.8% | 17,200 |
| 2007/06/06 | 1,641 | 1,689 | 1,641 | 1,652 | +12 | +0.7% | 20,800 |
| 2007/06/05 | 1,701 | 1,710 | 1,635 | 1,640 | -67 | -3.9% | 36,200 |
| 2007/06/04 | 1,728 | 1,728 | 1,707 | 1,707 | +1 | +0.1% | 8,500 |
| 2007/06/01 | 1,713 | 1,714 | 1,700 | 1,706 | +1 | +0.1% | 9,700 |
| 2007/05/31 | 1,710 | 1,725 | 1,701 | 1,705 | -15 | -0.9% | 4,100 |
| 2007/05/30 | 1,704 | 1,720 | 1,704 | 1,720 | -14 | -0.8% | 4,400 |
| 2007/05/29 | 1,656 | 1,737 | 1,656 | 1,734 | +48 | +2.8% | 24,900 |
| 2007/05/28 | 1,700 | 1,700 | 1,685 | 1,686 | -4 | -0.2% | 13,400 |
| 2007/05/25 | 1,705 | 1,705 | 1,690 | 1,690 | -15 | -0.9% | 4,000 |
| 2007/05/24 | 1,700 | 1,705 | 1,695 | 1,705 | -10 | -0.6% | 1,300 |
| 2007/05/23 | 1,717 | 1,720 | 1,692 | 1,715 | +28 | +1.7% | 2,900 |
| 2007/05/22 | 1,705 | 1,706 | 1,687 | 1,687 | -19 | -1.1% | 2,800 |
| 2007/05/21 | 1,605 | 1,706 | 1,605 | 1,706 | +11 | +0.6% | 21,900 |
| 2007/05/18 | 1,701 | 1,701 | 1,679 | 1,695 | -10 | -0.6% | 22,400 |
| 2007/05/17 | 1,710 | 1,716 | 1,700 | 1,705 | +5 | +0.3% | 3,900 |
| 2007/05/16 | 1,690 | 1,710 | 1,685 | 1,700 | +5 | +0.3% | 10,600 |
| 2007/05/15 | 1,719 | 1,719 | 1,695 | 1,695 | -5 | -0.3% | 7,300 |
| 2007/05/14 | 1,701 | 1,720 | 1,696 | 1,700 | -20 | -1.2% | 19,400 |
| 2007/05/11 | 1,700 | 1,745 | 1,700 | 1,720 | +10 | +0.6% | 15,600 |
| 2007/05/10 | 1,740 | 1,740 | 1,704 | 1,710 | -25 | -1.4% | 28,500 |
| 2007/05/09 | 1,761 | 1,761 | 1,730 | 1,735 | -15 | -0.9% | 31,700 |
| 2007/05/08 | 1,750 | 1,765 | 1,701 | 1,750 | -75 | -4.1% | 50,300 |
| 2007/05/07 | 1,831 | 1,844 | 1,807 | 1,825 | +18 | +1% | 15,900 |
| 2007/05/02 | 1,700 | 1,837 | 1,700 | 1,807 | +66 | +3.8% | 37,200 |
| 2007/05/01 | 1,759 | 1,759 | 1,731 | 1,741 | -51 | -2.8% | 21,400 |
| 2007/04/27 | 1,841 | 1,849 | 1,792 | 1,792 | -42 | -2.3% | 26,400 |
| 2007/04/26 | 1,826 | 1,866 | 1,825 | 1,834 | +10 | +0.5% | 13,500 |
4401～
4450
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
