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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,440 | 1,490 | 1,365 | 1,375 | +35 | +2.6% | 69,000 |
| 2005/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | +200 | +17.5% | 8,000 |
| 2005/12/02 | 1,149 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 7,000 |
| 2005/12/01 | 1,139 | 1,140 | 1,139 | 1,140 | +10 | +0.9% | 3,000 |
| 2005/11/30 | 1,134 | 1,135 | 1,130 | 1,130 | -8 | -0.7% | 10,000 |
| 2005/11/29 | 1,130 | 1,139 | 1,130 | 1,138 | +8 | +0.7% | 8,000 |
| 2005/11/28 | 1,135 | 1,140 | 1,130 | 1,130 | +9 | +0.8% | 4,000 |
| 2005/11/25 | 1,149 | 1,150 | 1,121 | 1,121 | -19 | -1.7% | 4,000 |
| 2005/11/24 | 1,140 | 1,140 | 1,140 | 1,140 | +9 | +0.8% | 4,000 |
| 2005/11/22 | 1,140 | 1,140 | 1,131 | 1,131 | -19 | -1.7% | 4,000 |
| 2005/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | +13 | +1.1% | 7,000 |
| 2005/11/18 | 1,185 | 1,185 | 1,137 | 1,137 | -13 | -1.1% | 4,000 |
| 2005/11/17 | 1,170 | 1,184 | 1,150 | 1,150 | -20 | -1.7% | 4,000 |
| 2005/11/16 | 1,184 | 1,184 | 1,170 | 1,170 | -10 | -0.8% | 2,000 |
| 2005/11/15 | 1,140 | 1,180 | 1,140 | 1,180 | ±0 | ±0% | 2,000 |
| 2005/11/14 | 1,185 | 1,185 | 1,180 | 1,180 | - | - | 2,000 |
| 2005/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/10 | 1,150 | 1,190 | 1,150 | 1,190 | ±0 | ±0% | 5,000 |
| 2005/11/09 | 1,191 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,000 |
| 2005/11/08 | 1,135 | 1,190 | 1,100 | 1,190 | +30 | +2.6% | 25,000 |
| 2005/11/07 | 1,159 | 1,190 | 1,159 | 1,160 | +15 | +1.3% | 21,000 |
| 2005/11/04 | 1,120 | 1,145 | 1,120 | 1,145 | -4 | -0.3% | 2,000 |
| 2005/11/02 | 1,149 | 1,149 | 1,149 | 1,149 | -1 | -0.1% | 5,000 |
| 2005/11/01 | 1,155 | 1,155 | 1,150 | 1,150 | -5 | -0.4% | 5,000 |
| 2005/10/31 | 1,155 | 1,155 | 1,135 | 1,155 | +20 | +1.8% | 21,000 |
| 2005/10/28 | 1,146 | 1,146 | 1,106 | 1,135 | -25 | -2.2% | 11,000 |
| 2005/10/27 | 1,150 | 1,160 | 1,130 | 1,160 | +30 | +2.7% | 14,000 |
| 2005/10/26 | 1,071 | 1,130 | 1,071 | 1,130 | +20 | +1.8% | 14,000 |
| 2005/10/25 | 1,175 | 1,175 | 1,083 | 1,110 | +55 | +5.2% | 17,000 |
| 2005/10/24 | 1,056 | 1,056 | 1,035 | 1,055 | ±0 | ±0% | 6,000 |
| 2005/10/21 | 1,070 | 1,070 | 1,055 | 1,055 | -16 | -1.5% | 4,000 |
| 2005/10/20 | 1,077 | 1,077 | 1,071 | 1,071 | -8 | -0.7% | 5,000 |
| 2005/10/19 | 1,082 | 1,082 | 1,062 | 1,079 | -4 | -0.4% | 3,000 |
| 2005/10/18 | 1,116 | 1,116 | 1,083 | 1,083 | -15 | -1.4% | 20,000 |
| 2005/10/17 | 1,140 | 1,140 | 1,098 | 1,098 | -2 | -0.2% | 11,000 |
| 2005/10/14 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 3,000 |
| 2005/10/13 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 4,000 |
| 2005/10/12 | 1,130 | 1,130 | 1,080 | 1,100 | ±0 | ±0% | 22,000 |
| 2005/10/11 | 1,060 | 1,135 | 1,060 | 1,100 | +40 | +3.8% | 19,000 |
| 2005/10/07 | 992 | 1,072 | 992 | 1,060 | +88 | +9.1% | 30,000 |
| 2005/10/06 | 971 | 983 | 951 | 972 | +2 | +0.2% | 26,000 |
| 2005/10/05 | 966 | 970 | 960 | 970 | +4 | +0.4% | 17,000 |
| 2005/10/04 | 968 | 968 | 966 | 966 | +11 | +1.2% | 6,000 |
| 2005/10/03 | 960 | 960 | 950 | 955 | -14 | -1.4% | 5,000 |
| 2005/09/30 | 969 | 969 | 969 | 969 | +28 | +3% | 6,000 |
| 2005/09/29 | 945 | 950 | 941 | 941 | -4 | -0.4% | 3,000 |
| 2005/09/28 | 945 | 945 | 945 | 945 | ±0 | ±0% | 3,000 |
| 2005/09/27 | 950 | 951 | 945 | 945 | -5 | -0.5% | 6,000 |
| 2005/09/26 | 940 | 950 | 940 | 950 | +10 | +1.1% | 7,000 |
| 2005/09/22 | 951 | 951 | 940 | 940 | ±0 | ±0% | 2,000 |
4751～
4800
件表示中 / 6946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 | 110,900円 | -1.2% | - | 4.51% | 3.89倍 | 0.54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 |
| 中発条 | 144,500円 | -0.1% | -41.7% | 2.77% | 19.19倍 | 0.48倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| ネツレン | 92,800円 | +0.5% | -20.4% | 5.39% | 15.91倍 | 0.52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 | 150,300円 | +3.4% | +5.1% | 3.66% | 10.42倍 | 0.57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 | 171,400円 | +1.0% | -39.2% | 2.45% | 19.64倍 | 0.63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
