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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,795 | 1,816 | 1,795 | 1,813 | +18 | +1% | 9,400 |
| 2023/01/10 | 1,810 | 1,816 | 1,792 | 1,795 | +2 | +0.1% | 15,200 |
| 2023/01/06 | 1,795 | 1,799 | 1,789 | 1,793 | -7 | -0.4% | 17,400 |
| 2023/01/05 | 1,800 | 1,814 | 1,783 | 1,800 | -5 | -0.3% | 22,700 |
| 2023/01/04 | 1,840 | 1,840 | 1,805 | 1,805 | -40 | -2.2% | 17,700 |
| 2022/12/30 | 1,847 | 1,855 | 1,845 | 1,845 | -2 | -0.1% | 9,900 |
| 2022/12/29 | 1,847 | 1,848 | 1,820 | 1,847 | ±0 | ±0% | 24,000 |
| 2022/12/28 | 1,832 | 1,847 | 1,831 | 1,847 | +12 | +0.7% | 11,700 |
| 2022/12/27 | 1,824 | 1,836 | 1,820 | 1,835 | +12 | +0.7% | 14,900 |
| 2022/12/26 | 1,832 | 1,832 | 1,820 | 1,823 | -10 | -0.5% | 12,800 |
| 2022/12/23 | 1,827 | 1,836 | 1,820 | 1,833 | +2 | +0.1% | 11,900 |
| 2022/12/22 | 1,826 | 1,840 | 1,826 | 1,831 | +8 | +0.4% | 16,900 |
| 2022/12/21 | 1,823 | 1,837 | 1,811 | 1,823 | -7 | -0.4% | 23,100 |
| 2022/12/20 | 1,864 | 1,869 | 1,823 | 1,830 | -25 | -1.3% | 23,200 |
| 2022/12/19 | 1,850 | 1,872 | 1,850 | 1,855 | -3 | -0.2% | 16,000 |
| 2022/12/16 | 1,883 | 1,885 | 1,854 | 1,858 | -27 | -1.4% | 21,900 |
| 2022/12/15 | 1,874 | 1,892 | 1,874 | 1,885 | +8 | +0.4% | 14,500 |
| 2022/12/14 | 1,871 | 1,880 | 1,867 | 1,877 | +5 | +0.3% | 18,300 |
| 2022/12/13 | 1,880 | 1,884 | 1,868 | 1,872 | -1 | -0.1% | 21,300 |
| 2022/12/12 | 1,883 | 1,886 | 1,863 | 1,873 | +30 | +1.6% | 57,800 |
| 2022/12/09 | 1,821 | 1,851 | 1,821 | 1,843 | -7 | -0.4% | 24,400 |
| 2022/12/08 | 1,841 | 1,850 | 1,825 | 1,850 | +9 | +0.5% | 25,000 |
| 2022/12/07 | 1,818 | 1,844 | 1,812 | 1,841 | +4 | +0.2% | 22,100 |
| 2022/12/06 | 1,850 | 1,850 | 1,834 | 1,837 | -22 | -1.2% | 19,900 |
| 2022/12/05 | 1,865 | 1,870 | 1,851 | 1,859 | -17 | -0.9% | 25,900 |
| 2022/12/02 | 1,900 | 1,910 | 1,873 | 1,876 | -32 | -1.7% | 25,400 |
| 2022/12/01 | 1,918 | 1,930 | 1,907 | 1,908 | -9 | -0.5% | 23,800 |
| 2022/11/30 | 1,935 | 1,946 | 1,916 | 1,917 | -20 | -1% | 29,500 |
| 2022/11/29 | 1,953 | 1,955 | 1,930 | 1,937 | -44 | -2.2% | 33,000 |
| 2022/11/28 | 1,947 | 1,987 | 1,928 | 1,981 | +28 | +1.4% | 38,100 |
| 2022/11/25 | 1,936 | 1,960 | 1,927 | 1,953 | +17 | +0.9% | 40,500 |
| 2022/11/24 | 1,921 | 1,937 | 1,892 | 1,936 | +26 | +1.4% | 28,600 |
| 2022/11/22 | 1,862 | 1,910 | 1,862 | 1,910 | +57 | +3.1% | 28,700 |
| 2022/11/21 | 1,834 | 1,855 | 1,834 | 1,853 | +19 | +1% | 16,600 |
| 2022/11/18 | 1,836 | 1,848 | 1,825 | 1,834 | +3 | +0.2% | 20,800 |
| 2022/11/17 | 1,790 | 1,833 | 1,790 | 1,831 | +41 | +2.3% | 25,700 |
| 2022/11/16 | 1,793 | 1,795 | 1,783 | 1,790 | -12 | -0.7% | 16,900 |
| 2022/11/15 | 1,781 | 1,809 | 1,781 | 1,802 | +28 | +1.6% | 28,500 |
| 2022/11/14 | 1,806 | 1,806 | 1,770 | 1,774 | -33 | -1.8% | 42,300 |
| 2022/11/11 | 1,839 | 1,839 | 1,805 | 1,807 | -13 | -0.7% | 25,700 |
| 2022/11/10 | 1,829 | 1,829 | 1,813 | 1,820 | -6 | -0.3% | 23,000 |
| 2022/11/09 | 1,828 | 1,838 | 1,818 | 1,826 | +2 | +0.1% | 25,600 |
| 2022/11/08 | 1,834 | 1,846 | 1,824 | 1,824 | -11 | -0.6% | 32,100 |
| 2022/11/07 | 1,872 | 1,875 | 1,835 | 1,835 | -39 | -2.1% | 33,700 |
| 2022/11/04 | 1,886 | 1,895 | 1,864 | 1,874 | -14 | -0.7% | 64,500 |
| 2022/11/02 | 1,905 | 1,936 | 1,881 | 1,888 | -22 | -1.2% | 93,900 |
| 2022/11/01 | 1,991 | 2,039 | 1,831 | 1,910 | -90 | -4.5% | 206,000 |
| 2022/10/31 | 1,982 | 2,013 | 1,982 | 2,000 | +18 | +0.9% | 38,400 |
| 2022/10/28 | 1,992 | 2,043 | 1,982 | 1,982 | -34 | -1.7% | 183,200 |
| 2022/10/27 | 2,022 | 2,036 | 2,006 | 2,016 | -7 | -0.3% | 25,800 |
601～
650
件表示中 / 3726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 | 269,900円 | +3.3% | +20.1% | 4.82% | 11.94倍 | 0.66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 |
| ヤーマン | 87,600円 | -28.1% | - | 1.54% | 192.95倍 | 1.86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 |
| 精工技研 | 540,000円 | +10.1% | +4.1% | 1.39% | 20.91倍 | 1.72倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| コーセル | 114,000円 | +23.2% | +277.4% | 4.82% | 24.59倍 | 0.84倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 93,800円 | +0.9% | +5.8% | 3.73% | 11.71倍 | 0.81倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
