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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 1,540 | 1,544 | 1,526 | 1,544 | +2 | +0.1% | 15,500 |
| 2006/08/22 | 1,517 | 1,542 | 1,500 | 1,542 | +27 | +1.8% | 28,900 |
| 2006/08/21 | 1,500 | 1,520 | 1,500 | 1,515 | +16 | +1.1% | 18,100 |
| 2006/08/18 | 1,460 | 1,500 | 1,450 | 1,499 | +59 | +4.1% | 15,200 |
| 2006/08/17 | 1,445 | 1,458 | 1,390 | 1,440 | -25 | -1.7% | 50,800 |
| 2006/08/16 | 1,487 | 1,487 | 1,441 | 1,465 | -28 | -1.9% | 31,000 |
| 2006/08/15 | 1,470 | 1,547 | 1,455 | 1,493 | +14 | +0.9% | 43,400 |
| 2006/08/14 | 1,509 | 1,568 | 1,450 | 1,479 | +110 | +8% | 134,900 |
| 2006/08/11 | 1,172 | 1,369 | 1,172 | 1,369 | +200 | +17.1% | 87,500 |
| 2006/08/10 | 1,155 | 1,169 | 1,120 | 1,169 | +14 | +1.2% | 4,700 |
| 2006/08/09 | 1,164 | 1,164 | 1,130 | 1,155 | -20 | -1.7% | 3,400 |
| 2006/08/08 | 1,116 | 1,175 | 1,116 | 1,175 | +50 | +4.4% | 3,600 |
| 2006/08/07 | 1,140 | 1,140 | 1,125 | 1,125 | -12 | -1.1% | 13,900 |
| 2006/08/04 | 1,123 | 1,150 | 1,122 | 1,137 | +27 | +2.4% | 23,000 |
| 2006/08/03 | 1,210 | 1,210 | 1,110 | 1,110 | -100 | -8.3% | 8,800 |
| 2006/08/02 | 1,260 | 1,260 | 1,200 | 1,210 | +10 | +0.8% | 7,200 |
| 2006/08/01 | 1,250 | 1,251 | 1,200 | 1,200 | -13 | -1.1% | 5,300 |
| 2006/07/31 | 1,245 | 1,250 | 1,213 | 1,213 | -32 | -2.6% | 5,400 |
| 2006/07/28 | 1,200 | 1,245 | 1,171 | 1,245 | +45 | +3.8% | 3,300 |
| 2006/07/27 | 1,208 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2006/07/26 | 1,190 | 1,205 | 1,190 | 1,200 | +40 | +3.4% | 6,600 |
| 2006/07/25 | 1,151 | 1,180 | 1,151 | 1,160 | +10 | +0.9% | 10,700 |
| 2006/07/24 | 1,116 | 1,150 | 1,112 | 1,150 | ±0 | ±0% | 2,200 |
| 2006/07/21 | 1,173 | 1,173 | 1,131 | 1,150 | -25 | -2.1% | 8,700 |
| 2006/07/20 | 1,210 | 1,210 | 1,150 | 1,175 | -35 | -2.9% | 33,600 |
| 2006/07/19 | 1,250 | 1,250 | 1,180 | 1,210 | -20 | -1.6% | 5,900 |
| 2006/07/18 | 1,265 | 1,265 | 1,225 | 1,230 | -32 | -2.5% | 9,900 |
| 2006/07/14 | 1,250 | 1,262 | 1,250 | 1,262 | -3 | -0.2% | 8,200 |
| 2006/07/13 | 1,290 | 1,290 | 1,235 | 1,265 | -34 | -2.6% | 5,900 |
| 2006/07/12 | 1,310 | 1,310 | 1,295 | 1,299 | -11 | -0.8% | 4,500 |
| 2006/07/11 | 1,330 | 1,330 | 1,300 | 1,310 | -45 | -3.3% | 6,600 |
| 2006/07/10 | 1,310 | 1,355 | 1,304 | 1,355 | +5 | +0.4% | 8,400 |
| 2006/07/07 | 1,360 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 4,300 |
| 2006/07/06 | 1,401 | 1,401 | 1,331 | 1,350 | -80 | -5.6% | 23,600 |
| 2006/07/05 | 1,437 | 1,437 | 1,430 | 1,430 | -8 | -0.6% | 3,000 |
| 2006/07/04 | 1,465 | 1,465 | 1,410 | 1,438 | +33 | +2.3% | 5,600 |
| 2006/07/03 | 1,369 | 1,405 | 1,360 | 1,405 | +36 | +2.6% | 14,500 |
| 2006/06/30 | 1,370 | 1,370 | 1,349 | 1,369 | +21 | +1.6% | 1,300 |
| 2006/06/29 | 1,351 | 1,369 | 1,340 | 1,348 | -4 | -0.3% | 4,200 |
| 2006/06/28 | 1,351 | 1,352 | 1,351 | 1,352 | -18 | -1.3% | 200 |
| 2006/06/27 | 1,355 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 2,600 |
| 2006/06/26 | 1,390 | 1,390 | 1,331 | 1,350 | -20 | -1.5% | 4,800 |
| 2006/06/23 | 1,375 | 1,375 | 1,361 | 1,370 | +14 | +1% | 2,100 |
| 2006/06/22 | 1,398 | 1,400 | 1,356 | 1,356 | -43 | -3.1% | 4,100 |
| 2006/06/21 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 200 |
| 2006/06/20 | 1,359 | 1,399 | 1,359 | 1,399 | +39 | +2.9% | 1,200 |
| 2006/06/19 | 1,390 | 1,390 | 1,350 | 1,360 | +25 | +1.9% | 3,100 |
| 2006/06/16 | 1,379 | 1,379 | 1,320 | 1,335 | +35 | +2.7% | 8,200 |
| 2006/06/15 | 1,252 | 1,320 | 1,252 | 1,300 | +40 | +3.2% | 10,800 |
| 2006/06/14 | 1,235 | 1,275 | 1,235 | 1,260 | -15 | -1.2% | 3,600 |
4651～
4700
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 | - | -3.6% | +15.5% | - | - | - |
|
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 | - | +5.0% | +9.8% | - | - | - |
|
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 | - | +0.8% | -9.5% | - | - | - |
|
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 | - | +3.4% | +5.1% | - | - | - |
|
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 | - | +7.5% | +35.8% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
