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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,657 | 1,696 | 1,657 | 1,682 | +33 | +2% | 45,800 |
| 2007/01/19 | 1,650 | 1,654 | 1,648 | 1,649 | +2 | +0.1% | 50,100 |
| 2007/01/18 | 1,653 | 1,653 | 1,644 | 1,647 | +3 | +0.2% | 13,800 |
| 2007/01/17 | 1,641 | 1,649 | 1,641 | 1,644 | -1 | -0.1% | 25,100 |
| 2007/01/16 | 1,640 | 1,650 | 1,639 | 1,645 | +5 | +0.3% | 6,900 |
| 2007/01/15 | 1,638 | 1,641 | 1,638 | 1,640 | -2 | -0.1% | 8,300 |
| 2007/01/12 | 1,640 | 1,643 | 1,639 | 1,642 | +3 | +0.2% | 3,800 |
| 2007/01/11 | 1,638 | 1,645 | 1,635 | 1,639 | +1 | +0.1% | 12,300 |
| 2007/01/10 | 1,650 | 1,650 | 1,638 | 1,638 | +1 | +0.1% | 14,300 |
| 2007/01/09 | 1,633 | 1,648 | 1,633 | 1,637 | +5 | +0.3% | 4,900 |
| 2007/01/05 | 1,628 | 1,650 | 1,628 | 1,632 | -16 | -1% | 13,900 |
| 2007/01/04 | 1,647 | 1,649 | 1,642 | 1,648 | +5 | +0.3% | 6,400 |
| 2006/12/29 | 1,643 | 1,644 | 1,640 | 1,643 | +11 | +0.7% | 3,800 |
| 2006/12/28 | 1,615 | 1,638 | 1,615 | 1,632 | +12 | +0.7% | 6,800 |
| 2006/12/27 | 1,620 | 1,620 | 1,605 | 1,620 | +16 | +1% | 2,800 |
| 2006/12/26 | 1,600 | 1,620 | 1,600 | 1,604 | ±0 | ±0% | 4,400 |
| 2006/12/25 | 1,601 | 1,605 | 1,600 | 1,604 | +4 | +0.3% | 21,300 |
| 2006/12/22 | 1,601 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 9,400 |
| 2006/12/21 | 1,620 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 15,900 |
| 2006/12/20 | 1,580 | 1,625 | 1,580 | 1,610 | ±0 | ±0% | 10,700 |
| 2006/12/19 | 1,620 | 1,636 | 1,602 | 1,610 | -26 | -1.6% | 19,600 |
| 2006/12/18 | 1,649 | 1,650 | 1,630 | 1,636 | -14 | -0.8% | 20,600 |
| 2006/12/15 | 1,655 | 1,657 | 1,646 | 1,650 | -5 | -0.3% | 8,900 |
| 2006/12/14 | 1,669 | 1,669 | 1,647 | 1,655 | +8 | +0.5% | 21,800 |
| 2006/12/13 | 1,643 | 1,647 | 1,631 | 1,647 | +3 | +0.2% | 10,400 |
| 2006/12/12 | 1,665 | 1,665 | 1,644 | 1,644 | -21 | -1.3% | 18,800 |
| 2006/12/11 | 1,670 | 1,680 | 1,650 | 1,665 | -5 | -0.3% | 24,900 |
| 2006/12/08 | 1,686 | 1,687 | 1,670 | 1,670 | -30 | -1.8% | 10,200 |
| 2006/12/07 | 1,680 | 1,700 | 1,675 | 1,700 | +27 | +1.6% | 86,500 |
| 2006/12/06 | 1,640 | 1,690 | 1,605 | 1,673 | +33 | +2% | 45,200 |
| 2006/12/05 | 1,633 | 1,640 | 1,535 | 1,640 | -8 | -0.5% | 10,200 |
| 2006/12/04 | 1,640 | 1,650 | 1,635 | 1,648 | +29 | +1.8% | 6,700 |
| 2006/12/01 | 1,620 | 1,630 | 1,619 | 1,619 | +17 | +1.1% | 6,000 |
| 2006/11/30 | 1,600 | 1,611 | 1,600 | 1,602 | +16 | +1% | 4,500 |
| 2006/11/29 | 1,580 | 1,590 | 1,580 | 1,586 | +2 | +0.1% | 2,200 |
| 2006/11/28 | 1,580 | 1,585 | 1,550 | 1,584 | -13 | -0.8% | 4,500 |
| 2006/11/27 | 1,583 | 1,597 | 1,583 | 1,597 | ±0 | ±0% | 500 |
| 2006/11/24 | 1,587 | 1,598 | 1,586 | 1,597 | +10 | +0.6% | 4,100 |
| 2006/11/22 | 1,562 | 1,598 | 1,561 | 1,587 | +26 | +1.7% | 4,900 |
| 2006/11/21 | 1,571 | 1,600 | 1,550 | 1,561 | -40 | -2.5% | 4,500 |
| 2006/11/20 | 1,591 | 1,620 | 1,590 | 1,601 | -49 | -3% | 9,900 |
| 2006/11/17 | 1,670 | 1,670 | 1,650 | 1,650 | -19 | -1.1% | 6,400 |
| 2006/11/16 | 1,675 | 1,675 | 1,620 | 1,669 | +9 | +0.5% | 5,300 |
| 2006/11/15 | 1,680 | 1,680 | 1,660 | 1,660 | ±0 | ±0% | 10,800 |
| 2006/11/14 | 1,655 | 1,685 | 1,655 | 1,660 | -10 | -0.6% | 4,400 |
| 2006/11/13 | 1,670 | 1,670 | 1,620 | 1,670 | -10 | -0.6% | 12,100 |
| 2006/11/10 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 13,500 |
| 2006/11/09 | 1,700 | 1,710 | 1,690 | 1,700 | -10 | -0.6% | 16,000 |
| 2006/11/08 | 1,735 | 1,735 | 1,701 | 1,710 | -10 | -0.6% | 27,900 |
| 2006/11/07 | 1,736 | 1,749 | 1,712 | 1,720 | +14 | +0.8% | 20,400 |
4551～
4600
件表示中 / 7023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 | 145,400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 | 120,800円 | +0.8% | -9.5% | 5.55% | 31.48倍 | 0.69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 | 179,400円 | +3.4% | +5.1% | 3.62% | 11.64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 | 149,800円 | +7.5% | +35.8% | 3.60% | 10.98倍 | 1.15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
