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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 1,375 | 1,375 | 1,275 | 1,275 | -60 | -4.5% | 9,100 |
| 2006/06/12 | 1,342 | 1,342 | 1,310 | 1,335 | +33 | +2.5% | 6,300 |
| 2006/06/09 | 1,286 | 1,320 | 1,250 | 1,302 | +16 | +1.2% | 5,100 |
| 2006/06/08 | 1,325 | 1,325 | 1,225 | 1,286 | -110 | -7.9% | 27,700 |
| 2006/06/07 | 1,396 | 1,405 | 1,395 | 1,396 | +4 | +0.3% | 14,300 |
| 2006/06/06 | 1,400 | 1,410 | 1,390 | 1,392 | -8 | -0.6% | 7,900 |
| 2006/06/05 | 1,390 | 1,415 | 1,387 | 1,400 | +10 | +0.7% | 12,000 |
| 2006/06/02 | 1,465 | 1,465 | 1,380 | 1,390 | -15 | -1.1% | 21,000 |
| 2006/06/01 | 1,485 | 1,485 | 1,405 | 1,405 | -40 | -2.8% | 4,600 |
| 2006/05/31 | 1,465 | 1,465 | 1,440 | 1,445 | -15 | -1% | 1,900 |
| 2006/05/30 | 1,500 | 1,500 | 1,430 | 1,460 | -40 | -2.7% | 7,600 |
| 2006/05/29 | 1,512 | 1,519 | 1,500 | 1,500 | +8 | +0.5% | 15,000 |
| 2006/05/26 | 1,510 | 1,510 | 1,482 | 1,492 | +12 | +0.8% | 2,900 |
| 2006/05/25 | 1,452 | 1,480 | 1,450 | 1,480 | +50 | +3.5% | 7,600 |
| 2006/05/24 | 1,480 | 1,480 | 1,430 | 1,430 | -50 | -3.4% | 2,700 |
| 2006/05/23 | 1,508 | 1,508 | 1,475 | 1,480 | -28 | -1.9% | 6,500 |
| 2006/05/22 | 1,480 | 1,510 | 1,479 | 1,508 | +28 | +1.9% | 18,100 |
| 2006/05/19 | 1,440 | 1,480 | 1,440 | 1,480 | +40 | +2.8% | 3,600 |
| 2006/05/18 | 1,450 | 1,450 | 1,405 | 1,440 | -26 | -1.8% | 9,600 |
| 2006/05/17 | 1,485 | 1,485 | 1,455 | 1,466 | -27 | -1.8% | 19,000 |
| 2006/05/16 | 1,500 | 1,520 | 1,493 | 1,493 | -7 | -0.5% | 18,400 |
| 2006/05/15 | 1,495 | 1,500 | 1,488 | 1,500 | -30 | -2% | 15,800 |
| 2006/05/12 | 1,540 | 1,540 | 1,510 | 1,530 | -15 | -1% | 19,300 |
| 2006/05/11 | 1,570 | 1,570 | 1,541 | 1,545 | -25 | -1.6% | 5,600 |
| 2006/05/10 | 1,583 | 1,583 | 1,570 | 1,570 | -15 | -0.9% | 10,100 |
| 2006/05/09 | 1,598 | 1,600 | 1,580 | 1,585 | -2 | -0.1% | 32,800 |
| 2006/05/08 | 1,588 | 1,590 | 1,579 | 1,587 | +14 | +0.9% | 17,500 |
| 2006/05/02 | 1,560 | 1,573 | 1,550 | 1,573 | +13 | +0.8% | 38,000 |
| 2006/05/01 | 1,546 | 1,567 | 1,540 | 1,560 | -22 | -1.4% | 28,700 |
| 2006/04/28 | 1,564 | 1,612 | 1,540 | 1,582 | +118 | +8.1% | 151,900 |
| 2006/04/27 | 1,740 | 1,778 | 1,430 | 1,464 | -266 | -15.4% | 157,400 |
| 2006/04/26 | 1,730 | 1,739 | 1,715 | 1,730 | +7 | +0.4% | 14,500 |
| 2006/04/25 | 1,720 | 1,739 | 1,720 | 1,723 | +9 | +0.5% | 26,400 |
| 2006/04/24 | 1,701 | 1,714 | 1,699 | 1,714 | -6 | -0.3% | 32,800 |
| 2006/04/21 | 1,720 | 1,730 | 1,715 | 1,720 | -25 | -1.4% | 20,000 |
| 2006/04/20 | 1,760 | 1,760 | 1,730 | 1,745 | -11 | -0.6% | 19,800 |
| 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 |
4701～
4750
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 | 144,600円 | -3.6% | +15.5% | 4.43% | 4.06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 | 526,000円 | +5.0% | +9.8% | 0.00% | 38.77倍 | 7.79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 | 121,300円 | +0.8% | -9.5% | 5.52% | 31.61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 | 178,700円 | +3.4% | +5.1% | 3.64% | 11.59倍 | 0.66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 | 150,100円 | +7.5% | +35.8% | 3.60% | 11.00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
