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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 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 |
| 2006/02/07 | 1,504 | 1,520 | 1,500 | 1,520 | +21 | +1.4% | 18,000 |
| 2006/02/06 | 1,530 | 1,530 | 1,485 | 1,499 | -31 | -2% | 35,000 |
| 2006/02/03 | 1,455 | 1,540 | 1,440 | 1,530 | +80 | +5.5% | 78,000 |
| 2006/02/02 | 1,380 | 1,460 | 1,380 | 1,450 | +70 | +5.1% | 67,000 |
| 2006/02/01 | 1,380 | 1,380 | 1,373 | 1,380 | ±0 | ±0% | 33,000 |
| 2006/01/31 | 1,319 | 1,380 | 1,310 | 1,380 | +65 | +4.9% | 43,000 |
| 2006/01/30 | 1,300 | 1,320 | 1,300 | 1,315 | +23 | +1.8% | 20,000 |
| 2006/01/27 | 1,315 | 1,320 | 1,292 | 1,292 | -16 | -1.2% | 35,000 |
| 2006/01/26 | 1,300 | 1,308 | 1,300 | 1,308 | +28 | +2.2% | 6,000 |
| 2006/01/25 | 1,280 | 1,290 | 1,275 | 1,280 | ±0 | ±0% | 5,000 |
| 2006/01/24 | 1,270 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 9,000 |
| 2006/01/23 | 1,300 | 1,305 | 1,290 | 1,290 | -20 | -1.5% | 8,000 |
| 2006/01/20 | 1,310 | 1,330 | 1,310 | 1,310 | -50 | -3.7% | 20,000 |
| 2006/01/19 | 1,280 | 1,360 | 1,280 | 1,360 | +80 | +6.3% | 10,000 |
4751～
4800
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 | 144,800円 | -3.6% | +15.5% | 4.42% | 4.07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
