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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,369 | 1,378 | 1,269 | 1,280 | -81 | -6% | 16,000 |
| 2006/01/17 | 1,360 | 1,380 | 1,360 | 1,361 | -4 | -0.3% | 16,000 |
| 2006/01/16 | 1,392 | 1,392 | 1,363 | 1,365 | -14 | -1% | 15,000 |
| 2006/01/13 | 1,390 | 1,399 | 1,361 | 1,379 | -1 | -0.1% | 19,000 |
| 2006/01/12 | 1,356 | 1,380 | 1,356 | 1,380 | +30 | +2.2% | 4,000 |
| 2006/01/11 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 6,000 |
| 2006/01/10 | 1,379 | 1,379 | 1,350 | 1,350 | -30 | -2.2% | 26,000 |
| 2006/01/06 | 1,395 | 1,395 | 1,377 | 1,380 | -15 | -1.1% | 6,000 |
| 2006/01/05 | 1,401 | 1,405 | 1,395 | 1,395 | -7 | -0.5% | 10,000 |
| 2006/01/04 | 1,410 | 1,410 | 1,401 | 1,402 | +5 | +0.4% | 12,000 |
| 2005/12/30 | 1,350 | 1,400 | 1,350 | 1,397 | +42 | +3.1% | 20,000 |
| 2005/12/29 | 1,350 | 1,370 | 1,345 | 1,355 | +22 | +1.7% | 21,000 |
| 2005/12/28 | 1,310 | 1,333 | 1,292 | 1,333 | +19 | +1.4% | 15,000 |
| 2005/12/27 | 1,292 | 1,314 | 1,292 | 1,314 | +14 | +1.1% | 14,000 |
| 2005/12/26 | 1,287 | 1,310 | 1,287 | 1,300 | +13 | +1% | 23,000 |
| 2005/12/22 | 1,308 | 1,308 | 1,270 | 1,287 | -8 | -0.6% | 19,000 |
| 2005/12/21 | 1,296 | 1,314 | 1,294 | 1,295 | +14 | +1.1% | 13,000 |
| 2005/12/20 | 1,269 | 1,314 | 1,250 | 1,281 | +11 | +0.9% | 10,000 |
| 2005/12/19 | 1,301 | 1,301 | 1,270 | 1,270 | -44 | -3.3% | 25,000 |
| 2005/12/16 | 1,348 | 1,348 | 1,311 | 1,314 | -34 | -2.5% | 9,000 |
| 2005/12/15 | 1,329 | 1,348 | 1,290 | 1,348 | +18 | +1.4% | 14,000 |
| 2005/12/14 | 1,389 | 1,389 | 1,330 | 1,330 | -60 | -4.3% | 16,000 |
| 2005/12/13 | 1,387 | 1,390 | 1,350 | 1,390 | +43 | +3.2% | 23,000 |
| 2005/12/12 | 1,335 | 1,360 | 1,315 | 1,347 | -63 | -4.5% | 44,000 |
| 2005/12/09 | 1,332 | 1,410 | 1,331 | 1,410 | +90 | +6.8% | 15,000 |
| 2005/12/08 | 1,381 | 1,390 | 1,320 | 1,320 | -80 | -5.7% | 26,000 |
| 2005/12/07 | 1,420 | 1,440 | 1,399 | 1,400 | +25 | +1.8% | 22,000 |
| 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 |
4801～
4850
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 | 143,700円 | -3.6% | +15.5% | 4.45% | 4.04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 | 538,000円 | +5.0% | +9.8% | 0.00% | 39.66倍 | 7.97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 | 121,800円 | +0.8% | -9.5% | 5.50% | 31.74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 | 178,900円 | +3.4% | +5.1% | 3.63% | 11.60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 | 150,900円 | +7.5% | +35.8% | 3.58% | 11.06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
