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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,880 | 1,902 | 1,854 | 1,855 | -35 | -1.9% | 54,700 |
| 2022/08/01 | 1,878 | 1,890 | 1,870 | 1,890 | +15 | +0.8% | 42,000 |
| 2022/07/29 | 1,880 | 1,880 | 1,858 | 1,875 | -6 | -0.3% | 23,200 |
| 2022/07/28 | 1,865 | 1,882 | 1,857 | 1,881 | +13 | +0.7% | 30,500 |
| 2022/07/27 | 1,880 | 1,885 | 1,863 | 1,868 | -8 | -0.4% | 23,300 |
| 2022/07/26 | 1,871 | 1,885 | 1,868 | 1,876 | -2 | -0.1% | 18,200 |
| 2022/07/25 | 1,869 | 1,883 | 1,854 | 1,878 | +16 | +0.9% | 36,600 |
| 2022/07/22 | 1,856 | 1,869 | 1,846 | 1,862 | -3 | -0.2% | 20,100 |
| 2022/07/21 | 1,848 | 1,868 | 1,837 | 1,865 | +18 | +1% | 28,300 |
| 2022/07/20 | 1,831 | 1,847 | 1,825 | 1,847 | +32 | +1.8% | 36,900 |
| 2022/07/19 | 1,808 | 1,822 | 1,791 | 1,815 | +10 | +0.6% | 16,000 |
| 2022/07/15 | 1,813 | 1,830 | 1,803 | 1,805 | -1 | -0.1% | 16,800 |
| 2022/07/14 | 1,790 | 1,809 | 1,777 | 1,806 | +17 | +1% | 19,000 |
| 2022/07/13 | 1,788 | 1,805 | 1,786 | 1,789 | -7 | -0.4% | 18,500 |
| 2022/07/12 | 1,820 | 1,820 | 1,789 | 1,796 | -26 | -1.4% | 30,200 |
| 2022/07/11 | 1,821 | 1,833 | 1,807 | 1,822 | +32 | +1.8% | 49,300 |
| 2022/07/08 | 1,785 | 1,815 | 1,779 | 1,790 | -2 | -0.1% | 50,300 |
| 2022/07/07 | 1,774 | 1,800 | 1,767 | 1,792 | +24 | +1.4% | 43,800 |
| 2022/07/06 | 1,746 | 1,778 | 1,746 | 1,768 | +7 | +0.4% | 33,500 |
| 2022/07/05 | 1,746 | 1,767 | 1,740 | 1,761 | +18 | +1% | 47,500 |
| 2022/07/04 | 1,745 | 1,753 | 1,722 | 1,743 | +17 | +1% | 47,400 |
| 2022/07/01 | 1,722 | 1,744 | 1,720 | 1,726 | -1 | -0.1% | 37,400 |
| 2022/06/30 | 1,725 | 1,736 | 1,710 | 1,727 | +2 | +0.1% | 55,400 |
| 2022/06/29 | 1,729 | 1,739 | 1,714 | 1,725 | -14 | -0.8% | 78,100 |
| 2022/06/28 | 1,708 | 1,739 | 1,705 | 1,739 | +16 | +0.9% | 41,600 |
| 2022/06/27 | 1,731 | 1,734 | 1,718 | 1,723 | +3 | +0.2% | 27,600 |
| 2022/06/24 | 1,717 | 1,721 | 1,698 | 1,720 | +18 | +1.1% | 38,200 |
| 2022/06/23 | 1,698 | 1,706 | 1,692 | 1,702 | +7 | +0.4% | 36,800 |
| 2022/06/22 | 1,729 | 1,730 | 1,691 | 1,695 | -20 | -1.2% | 30,700 |
| 2022/06/21 | 1,694 | 1,718 | 1,694 | 1,715 | +24 | +1.4% | 25,000 |
| 2022/06/20 | 1,709 | 1,723 | 1,681 | 1,691 | -1 | -0.1% | 39,500 |
| 2022/06/17 | 1,682 | 1,705 | 1,676 | 1,692 | -12 | -0.7% | 45,100 |
| 2022/06/16 | 1,724 | 1,732 | 1,695 | 1,704 | -1 | -0.1% | 61,600 |
| 2022/06/15 | 1,716 | 1,725 | 1,700 | 1,705 | -1 | -0.1% | 43,000 |
| 2022/06/14 | 1,708 | 1,718 | 1,695 | 1,706 | -2 | -0.1% | 49,200 |
| 2022/06/13 | 1,720 | 1,720 | 1,697 | 1,708 | -15 | -0.9% | 49,500 |
| 2022/06/10 | 1,734 | 1,738 | 1,723 | 1,723 | -28 | -1.6% | 38,000 |
| 2022/06/09 | 1,746 | 1,758 | 1,739 | 1,751 | -6 | -0.3% | 46,700 |
| 2022/06/08 | 1,760 | 1,765 | 1,746 | 1,757 | +6 | +0.3% | 56,600 |
| 2022/06/07 | 1,736 | 1,758 | 1,732 | 1,751 | +33 | +1.9% | 68,000 |
| 2022/06/06 | 1,729 | 1,734 | 1,713 | 1,718 | -2 | -0.1% | 32,600 |
| 2022/06/03 | 1,740 | 1,740 | 1,710 | 1,720 | -7 | -0.4% | 43,100 |
| 2022/06/02 | 1,746 | 1,746 | 1,722 | 1,727 | -18 | -1% | 42,900 |
| 2022/06/01 | 1,715 | 1,745 | 1,707 | 1,745 | +45 | +2.6% | 51,200 |
| 2022/05/31 | 1,700 | 1,721 | 1,696 | 1,700 | ±0 | ±0% | 45,500 |
| 2022/05/30 | 1,700 | 1,708 | 1,687 | 1,700 | +3 | +0.2% | 111,200 |
| 2022/05/27 | 1,710 | 1,710 | 1,685 | 1,697 | +9 | +0.5% | 42,300 |
| 2022/05/26 | 1,675 | 1,699 | 1,670 | 1,688 | +9 | +0.5% | 43,800 |
| 2022/05/25 | 1,694 | 1,694 | 1,678 | 1,679 | -8 | -0.5% | 34,300 |
| 2022/05/24 | 1,705 | 1,707 | 1,683 | 1,687 | -17 | -1% | 41,300 |
751～
800
件表示中 / 3769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 | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37倍 | 0.68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 |
| 寺崎電気 | 420,500円 | +5.3% | -2.7% | 1.02% | 13.17倍 | 1.07倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| フォスタ電 | 213,300円 | -1.9% | -22.3% | 3.28% | 12.05倍 | 0.79倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| コーセル | 122,600円 | +23.2% | +277.4% | 4.49% | 26.45倍 | 0.90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 |
| エンプラス | 516,000円 | -0.2% | -44.9% | 1.55% | 21.73倍 | 0.83倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
