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 |
---|---|---|---|---|---|---|---|
2019/07/05 | 1,698 | 1,745 | 1,692 | 1,741 | +13 | +0.8% | 16,300 |
2019/07/04 | 1,727 | 1,738 | 1,698 | 1,728 | +13 | +0.8% | 3,900 |
2019/07/03 | 1,722 | 1,732 | 1,714 | 1,715 | -22 | -1.3% | 8,100 |
2019/07/02 | 1,704 | 1,738 | 1,672 | 1,737 | +73 | +4.4% | 23,500 |
2019/07/01 | 1,613 | 1,664 | 1,613 | 1,664 | +54 | +3.4% | 8,100 |
2019/06/28 | 1,615 | 1,642 | 1,609 | 1,610 | -14 | -0.9% | 10,400 |
2019/06/27 | 1,639 | 1,643 | 1,623 | 1,624 | -20 | -1.2% | 9,900 |
2019/06/26 | 1,674 | 1,693 | 1,634 | 1,644 | -24 | -1.4% | 12,100 |
2019/06/25 | 1,694 | 1,698 | 1,663 | 1,668 | -11 | -0.7% | 7,600 |
2019/06/24 | 1,689 | 1,692 | 1,602 | 1,679 | -13 | -0.8% | 14,000 |
2019/06/21 | 1,673 | 1,701 | 1,661 | 1,692 | +35 | +2.1% | 10,100 |
2019/06/20 | 1,674 | 1,674 | 1,635 | 1,657 | -14 | -0.8% | 6,800 |
2019/06/19 | 1,651 | 1,671 | 1,642 | 1,671 | +55 | +3.4% | 19,600 |
2019/06/18 | 1,731 | 1,732 | 1,613 | 1,616 | -126 | -7.2% | 36,800 |
2019/06/17 | 1,779 | 1,779 | 1,720 | 1,742 | -3 | -0.2% | 31,700 |
2019/06/14 | 1,708 | 1,745 | 1,703 | 1,745 | +44 | +2.6% | 17,000 |
2019/06/13 | 1,664 | 1,707 | 1,657 | 1,701 | +33 | +2% | 11,100 |
2019/06/12 | 1,678 | 1,682 | 1,668 | 1,668 | -21 | -1.2% | 5,500 |
2019/06/11 | 1,672 | 1,689 | 1,654 | 1,689 | +17 | +1% | 6,200 |
2019/06/10 | 1,665 | 1,676 | 1,655 | 1,672 | +23 | +1.4% | 8,200 |
2019/06/07 | 1,617 | 1,650 | 1,609 | 1,649 | +36 | +2.2% | 6,500 |
2019/06/06 | 1,627 | 1,633 | 1,605 | 1,613 | -9 | -0.6% | 6,300 |
2019/06/05 | 1,591 | 1,629 | 1,577 | 1,622 | +32 | +2% | 10,400 |
2019/06/04 | 1,579 | 1,590 | 1,555 | 1,590 | +11 | +0.7% | 8,500 |
2019/06/03 | 1,581 | 1,596 | 1,579 | 1,579 | -34 | -2.1% | 6,100 |
2019/05/31 | 1,596 | 1,617 | 1,596 | 1,613 | +17 | +1.1% | 10,900 |
2019/05/30 | 1,605 | 1,608 | 1,571 | 1,596 | -9 | -0.6% | 6,400 |
2019/05/29 | 1,566 | 1,610 | 1,561 | 1,605 | +43 | +2.8% | 8,700 |
2019/05/28 | 1,628 | 1,628 | 1,562 | 1,562 | -71 | -4.3% | 11,000 |
2019/05/27 | 1,573 | 1,641 | 1,573 | 1,633 | +63 | +4% | 10,200 |
2019/05/24 | 1,560 | 1,579 | 1,540 | 1,570 | +11 | +0.7% | 15,700 |
2019/05/23 | 1,569 | 1,569 | 1,547 | 1,559 | +2 | +0.1% | 8,400 |
2019/05/22 | 1,597 | 1,597 | 1,557 | 1,557 | -18 | -1.1% | 8,600 |
2019/05/21 | 1,567 | 1,586 | 1,559 | 1,575 | +19 | +1.2% | 7,800 |
2019/05/20 | 1,579 | 1,579 | 1,550 | 1,556 | -13 | -0.8% | 7,300 |
2019/05/17 | 1,584 | 1,584 | 1,553 | 1,569 | +1 | +0.1% | 13,200 |
2019/05/16 | 1,561 | 1,574 | 1,545 | 1,568 | +9 | +0.6% | 13,700 |
2019/05/15 | 1,608 | 1,608 | 1,550 | 1,559 | -31 | -1.9% | 12,900 |
2019/05/14 | 1,505 | 1,599 | 1,491 | 1,590 | +79 | +5.2% | 21,600 |
2019/05/13 | 1,586 | 1,587 | 1,511 | 1,511 | -59 | -3.8% | 14,000 |
2019/05/10 | 1,648 | 1,660 | 1,564 | 1,570 | +2 | +0.1% | 38,100 |
2019/05/09 | 1,651 | 1,651 | 1,564 | 1,568 | -95 | -5.7% | 38,400 |
2019/05/08 | 1,779 | 1,779 | 1,638 | 1,663 | -90 | -5.1% | 50,400 |
2019/05/07 | 1,750 | 1,798 | 1,750 | 1,753 | ±0 | ±0% | 10,900 |
2019/04/26 | 1,727 | 1,762 | 1,727 | 1,753 | +26 | +1.5% | 8,100 |
2019/04/25 | 1,733 | 1,739 | 1,704 | 1,727 | -1 | -0.1% | 14,700 |
2019/04/24 | 1,779 | 1,779 | 1,718 | 1,728 | -47 | -2.6% | 13,200 |
2019/04/23 | 1,777 | 1,780 | 1,750 | 1,775 | -2 | -0.1% | 7,900 |
2019/04/22 | 1,785 | 1,785 | 1,765 | 1,777 | -8 | -0.4% | 3,200 |
2019/04/19 | 1,773 | 1,803 | 1,773 | 1,785 | +7 | +0.4% | 1,800 |
1501~
1550
件表示中 / 3770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 | 277,200円 | +3.3% | +20.1% | 4.69% | 12.26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 | 424,500円 | +5.3% | -2.7% | 1.01% | 13.30倍 | 1.08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 | 214,400円 | -1.9% | -22.3% | 3.26% | 12.11倍 | 0.80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 | 121,500円 | +23.2% | +277.4% | 4.53% | 26.21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 | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56倍 | 0.82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