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 |
|---|---|---|---|---|---|---|---|
| 2006/04/19 | 1,775 | 1,780 | 1,756 | 1,756 | -14 | -0.8% | 16,000 |
| 2006/04/18 | 1,770 | 1,780 | 1,755 | 1,770 | -10 | -0.6% | 18,000 |
| 2006/04/17 | 1,770 | 1,785 | 1,761 | 1,780 | -10 | -0.6% | 36,400 |
| 2006/04/14 | 1,780 | 1,790 | 1,755 | 1,790 | +18 | +1% | 12,400 |
| 2006/04/13 | 1,796 | 1,800 | 1,762 | 1,772 | +2 | +0.1% | 14,600 |
| 2006/04/12 | 1,798 | 1,798 | 1,760 | 1,770 | -28 | -1.6% | 8,700 |
| 2006/04/11 | 1,800 | 1,800 | 1,767 | 1,798 | -2 | -0.1% | 52,200 |
| 2006/04/10 | 1,828 | 1,828 | 1,795 | 1,800 | +30 | +1.7% | 40,100 |
| 2006/04/07 | 1,750 | 1,770 | 1,730 | 1,770 | +25 | +1.4% | 20,300 |
| 2006/04/06 | 1,743 | 1,781 | 1,700 | 1,745 | +5 | +0.3% | 47,500 |
| 2006/04/05 | 1,780 | 1,791 | 1,740 | 1,740 | -45 | -2.5% | 28,000 |
| 2006/04/04 | 1,815 | 1,825 | 1,770 | 1,785 | -26 | -1.4% | 24,700 |
| 2006/04/03 | 1,869 | 1,878 | 1,777 | 1,811 | -74 | -3.9% | 27,400 |
| 2006/03/31 | 1,900 | 1,900 | 1,860 | 1,885 | ±0 | ±0% | 19,000 |
| 2006/03/30 | 1,900 | 1,900 | 1,850 | 1,885 | +15 | +0.8% | 18,000 |
| 2006/03/29 | 1,820 | 1,900 | 1,820 | 1,870 | +80 | +4.5% | 39,000 |
| 2006/03/28 | 1,800 | 1,800 | 1,750 | 1,790 | -10 | -0.6% | 11,000 |
| 2006/03/27 | 1,715 | 1,850 | 1,702 | 1,800 | +55 | +3.2% | 24,000 |
| 2006/03/24 | 1,790 | 1,790 | 1,715 | 1,745 | -115 | -6.2% | 29,000 |
| 2006/03/23 | 1,860 | 1,920 | 1,850 | 1,860 | +60 | +3.3% | 73,000 |
| 2006/03/22 | 1,680 | 1,803 | 1,675 | 1,800 | +135 | +8.1% | 47,000 |
| 2006/03/20 | 1,675 | 1,675 | 1,650 | 1,665 | +5 | +0.3% | 7,000 |
| 2006/03/17 | 1,660 | 1,687 | 1,649 | 1,660 | +10 | +0.6% | 31,000 |
| 2006/03/16 | 1,674 | 1,674 | 1,645 | 1,650 | -25 | -1.5% | 35,000 |
| 2006/03/15 | 1,650 | 1,675 | 1,620 | 1,675 | +35 | +2.1% | 23,000 |
| 2006/03/14 | 1,590 | 1,647 | 1,560 | 1,640 | +100 | +6.5% | 60,000 |
| 2006/03/13 | 1,571 | 1,571 | 1,540 | 1,540 | +40 | +2.7% | 14,000 |
| 2006/03/10 | 1,500 | 1,500 | 1,500 | 1,500 | -5 | -0.3% | 3,000 |
| 2006/03/09 | 1,505 | 1,505 | 1,500 | 1,505 | -25 | -1.6% | 8,000 |
| 2006/03/08 | 1,530 | 1,530 | 1,530 | 1,530 | -20 | -1.3% | 3,000 |
| 2006/03/07 | 1,550 | 1,550 | 1,550 | 1,550 | +10 | +0.6% | 2,000 |
| 2006/03/06 | 1,600 | 1,630 | 1,540 | 1,540 | -15 | -1% | 10,000 |
| 2006/03/03 | 1,550 | 1,589 | 1,540 | 1,555 | +25 | +1.6% | 44,000 |
| 2006/03/02 | 1,508 | 1,540 | 1,490 | 1,530 | +21 | +1.4% | 33,000 |
| 2006/03/01 | 1,500 | 1,509 | 1,496 | 1,509 | -1 | -0.1% | 42,000 |
| 2006/02/28 | 1,500 | 1,510 | 1,491 | 1,510 | +6 | +0.4% | 18,000 |
| 2006/02/27 | 1,510 | 1,525 | 1,504 | 1,504 | +4 | +0.3% | 11,000 |
| 2006/02/24 | 1,494 | 1,520 | 1,494 | 1,500 | ±0 | ±0% | 47,000 |
| 2006/02/23 | 1,360 | 1,500 | 1,360 | 1,500 | +140 | +10.3% | 22,000 |
| 2006/02/22 | 1,380 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 11,000 |
| 2006/02/21 | 1,380 | 1,380 | 1,370 | 1,380 | -20 | -1.4% | 7,000 |
| 2006/02/20 | 1,400 | 1,420 | 1,370 | 1,400 | -80 | -5.4% | 13,000 |
| 2006/02/17 | 1,481 | 1,481 | 1,470 | 1,480 | ±0 | ±0% | 10,000 |
| 2006/02/16 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 24,000 |
| 2006/02/15 | 1,490 | 1,500 | 1,480 | 1,500 | +25 | +1.7% | 17,000 |
| 2006/02/14 | 1,489 | 1,489 | 1,440 | 1,475 | -15 | -1% | 10,000 |
| 2006/02/13 | 1,500 | 1,500 | 1,480 | 1,490 | -35 | -2.3% | 16,000 |
| 2006/02/10 | 1,540 | 1,550 | 1,506 | 1,525 | +4 | +0.3% | 15,000 |
| 2006/02/09 | 1,540 | 1,580 | 1,520 | 1,521 | +11 | +0.7% | 21,000 |
| 2006/02/08 | 1,550 | 1,550 | 1,510 | 1,510 | -10 | -0.7% | 22,000 |
4701～
4750
件表示中 / 6987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 | 127,900円 | -3.6% | +15.5% | 5.00% | 3.59倍 | 0.56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 | 83,500円 | +6.9% | +8.5% | 4.91% | 12.21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 | 111,300円 | +0.8% | -9.5% | 6.02% | 29.27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 | 162,200円 | +3.4% | +5.1% | 3.39% | 11.24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 | 185,500円 | +1.0% | -39.2% | 2.26% | 21.19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
