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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 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 |
| 2007/04/25 | 1,870 | 1,870 | 1,800 | 1,824 | +43 | +2.4% | 13,100 |
| 2007/04/24 | 1,796 | 1,824 | 1,760 | 1,781 | -39 | -2.1% | 11,800 |
| 2007/04/23 | 1,839 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 4,900 |
| 2007/04/20 | 1,830 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 7,200 |
| 2007/04/19 | 1,862 | 1,862 | 1,835 | 1,840 | -18 | -1% | 14,600 |
| 2007/04/18 | 1,850 | 1,869 | 1,844 | 1,858 | +17 | +0.9% | 8,300 |
| 2007/04/17 | 1,830 | 1,868 | 1,800 | 1,841 | -49 | -2.6% | 10,100 |
| 2007/04/16 | 1,930 | 1,930 | 1,872 | 1,890 | -44 | -2.3% | 14,100 |
| 2007/04/13 | 1,980 | 1,981 | 1,934 | 1,934 | -44 | -2.2% | 5,500 |
| 2007/04/12 | 1,962 | 1,978 | 1,960 | 1,978 | +13 | +0.7% | 8,300 |
| 2007/04/11 | 1,968 | 1,975 | 1,963 | 1,965 | -16 | -0.8% | 9,300 |
| 2007/04/10 | 2,000 | 2,000 | 1,970 | 1,981 | -24 | -1.2% | 16,900 |
| 2007/04/09 | 2,030 | 2,030 | 2,005 | 2,005 | -40 | -2% | 7,500 |
| 2007/04/06 | 2,040 | 2,060 | 2,040 | 2,045 | -15 | -0.7% | 700 |
4451～
4500
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
