アイホンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,975 | 3,000 | 2,975 | 2,995 | +22 | +0.7% | 15,300 |
| 2024/05/01 | 2,997 | 3,005 | 2,946 | 2,973 | -32 | -1.1% | 22,900 |
| 2024/04/30 | 2,920 | 3,015 | 2,920 | 3,005 | +100 | +3.4% | 32,200 |
| 2024/04/26 | 2,893 | 2,917 | 2,867 | 2,905 | +15 | +0.5% | 14,200 |
| 2024/04/25 | 2,929 | 2,936 | 2,890 | 2,890 | -46 | -1.6% | 14,900 |
| 2024/04/24 | 2,905 | 2,948 | 2,900 | 2,936 | +19 | +0.7% | 23,600 |
| 2024/04/23 | 2,908 | 2,934 | 2,908 | 2,917 | +2 | +0.1% | 12,400 |
| 2024/04/22 | 2,883 | 2,917 | 2,872 | 2,915 | +39 | +1.4% | 14,700 |
| 2024/04/19 | 2,913 | 2,920 | 2,843 | 2,876 | -49 | -1.7% | 28,100 |
| 2024/04/18 | 2,883 | 2,950 | 2,877 | 2,925 | +30 | +1% | 17,900 |
| 2024/04/17 | 2,911 | 2,925 | 2,866 | 2,895 | -21 | -0.7% | 20,700 |
| 2024/04/16 | 2,954 | 2,967 | 2,901 | 2,916 | -68 | -2.3% | 27,000 |
| 2024/04/15 | 2,980 | 2,993 | 2,956 | 2,984 | -31 | -1% | 13,500 |
| 2024/04/12 | 2,988 | 3,020 | 2,983 | 3,015 | +27 | +0.9% | 16,300 |
| 2024/04/11 | 3,030 | 3,030 | 2,976 | 2,988 | -52 | -1.7% | 17,900 |
| 2024/04/10 | 2,977 | 3,040 | 2,967 | 3,040 | +70 | +2.4% | 28,500 |
| 2024/04/09 | 2,915 | 2,970 | 2,915 | 2,970 | +47 | +1.6% | 25,300 |
| 2024/04/08 | 2,900 | 2,924 | 2,900 | 2,923 | +24 | +0.8% | 15,000 |
| 2024/04/05 | 2,895 | 2,923 | 2,877 | 2,899 | -30 | -1% | 25,800 |
| 2024/04/04 | 2,980 | 2,980 | 2,910 | 2,929 | -47 | -1.6% | 27,100 |
| 2024/04/03 | 2,981 | 2,995 | 2,955 | 2,976 | -7 | -0.2% | 27,800 |
| 2024/04/02 | 2,981 | 3,010 | 2,978 | 2,983 | +2 | +0.1% | 24,900 |
| 2024/04/01 | 3,040 | 3,040 | 2,980 | 2,981 | -39 | -1.3% | 28,400 |
| 2024/03/29 | 3,035 | 3,035 | 3,000 | 3,020 | -10 | -0.3% | 21,600 |
| 2024/03/28 | 2,971 | 3,050 | 2,959 | 3,030 | -50 | -1.6% | 39,900 |
| 2024/03/27 | 3,095 | 3,105 | 3,065 | 3,080 | -15 | -0.5% | 49,400 |
| 2024/03/26 | 3,055 | 3,120 | 3,055 | 3,095 | +10 | +0.3% | 33,500 |
| 2024/03/25 | 3,060 | 3,095 | 3,050 | 3,085 | +40 | +1.3% | 34,200 |
| 2024/03/22 | 3,040 | 3,085 | 3,020 | 3,045 | ±0 | ±0% | 56,900 |
| 2024/03/21 | 3,020 | 3,050 | 3,015 | 3,045 | +30 | +1% | 21,600 |
| 2024/03/19 | 2,982 | 3,025 | 2,975 | 3,015 | +33 | +1.1% | 39,100 |
| 2024/03/18 | 2,984 | 2,996 | 2,968 | 2,982 | -2 | -0.1% | 19,900 |
| 2024/03/15 | 2,948 | 3,005 | 2,948 | 2,984 | +37 | +1.3% | 22,000 |
| 2024/03/14 | 2,951 | 2,968 | 2,931 | 2,947 | -7 | -0.2% | 18,100 |
| 2024/03/13 | 3,030 | 3,030 | 2,939 | 2,954 | -40 | -1.3% | 38,800 |
| 2024/03/12 | 2,942 | 2,994 | 2,937 | 2,994 | +38 | +1.3% | 33,100 |
| 2024/03/11 | 2,993 | 2,993 | 2,921 | 2,956 | -39 | -1.3% | 33,400 |
| 2024/03/08 | 2,906 | 2,995 | 2,906 | 2,995 | +66 | +2.3% | 45,700 |
| 2024/03/07 | 2,970 | 2,970 | 2,905 | 2,929 | -18 | -0.6% | 44,100 |
| 2024/03/06 | 2,904 | 2,964 | 2,892 | 2,947 | +46 | +1.6% | 72,100 |
| 2024/03/05 | 2,850 | 2,910 | 2,828 | 2,901 | +77 | +2.7% | 49,100 |
| 2024/03/04 | 2,840 | 2,854 | 2,820 | 2,824 | +5 | +0.2% | 87,600 |
| 2024/03/01 | 2,829 | 2,835 | 2,811 | 2,819 | -3 | -0.1% | 58,100 |
| 2024/02/29 | 2,822 | 2,826 | 2,802 | 2,822 | +6 | +0.2% | 44,100 |
| 2024/02/28 | 2,796 | 2,826 | 2,793 | 2,816 | +16 | +0.6% | 47,900 |
| 2024/02/27 | 2,811 | 2,827 | 2,789 | 2,800 | -16 | -0.6% | 93,700 |
| 2024/02/26 | 2,836 | 2,842 | 2,812 | 2,816 | -43 | -1.5% | 70,400 |
| 2024/02/22 | 2,870 | 2,875 | 2,836 | 2,859 | +2 | +0.1% | 45,000 |
| 2024/02/21 | 2,836 | 2,860 | 2,828 | 2,857 | +33 | +1.2% | 27,500 |
| 2024/02/20 | 2,821 | 2,847 | 2,807 | 2,824 | +14 | +0.5% | 44,500 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「アイホン」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 |
|---|---|---|---|---|---|---|---|---|
| アイホン | 299,500円 | +13.8% | +22.4% | 4.34% | 13.25倍 | 0.79倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| メルコ | 333,500円 | +1.7% | -64.0% | 3.60% | 24.22倍 | 0.88倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺のシマダヤは２４年度中に上場申請へ |
| タムラ製 | 66,700円 | 0.0% | -5.3% | 1.50% | 41.95倍 | 0.99倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ヤーマン | 91,600円 | -24.6% | -69.1% | 0.98% | 53.04倍 | 1.90倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 湖北工業 | 193,500円 | +7.9% | +4.2% | 1.19% | 24.45倍 | 2.60倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
