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 |
|---|---|---|---|---|---|---|---|
| 2018/11/28 | 1,676 | 1,678 | 1,657 | 1,678 | +16 | +1% | 10,300 |
| 2018/11/27 | 1,585 | 1,671 | 1,585 | 1,662 | ±0 | ±0% | 26,800 |
| 2018/11/26 | 1,682 | 1,691 | 1,660 | 1,662 | -35 | -2.1% | 7,700 |
| 2018/11/22 | 1,680 | 1,697 | 1,659 | 1,697 | +30 | +1.8% | 20,900 |
| 2018/11/21 | 1,626 | 1,677 | 1,624 | 1,667 | +34 | +2.1% | 19,300 |
| 2018/11/20 | 1,620 | 1,634 | 1,619 | 1,633 | +13 | +0.8% | 7,000 |
| 2018/11/19 | 1,621 | 1,632 | 1,614 | 1,620 | -1 | -0.1% | 8,700 |
| 2018/11/16 | 1,616 | 1,623 | 1,600 | 1,621 | +5 | +0.3% | 7,600 |
| 2018/11/15 | 1,618 | 1,627 | 1,605 | 1,616 | +10 | +0.6% | 23,900 |
| 2018/11/14 | 1,645 | 1,646 | 1,604 | 1,606 | -36 | -2.2% | 24,800 |
| 2018/11/13 | 1,594 | 1,659 | 1,593 | 1,642 | +47 | +2.9% | 42,000 |
| 2018/11/12 | 1,573 | 1,600 | 1,564 | 1,595 | +22 | +1.4% | 10,600 |
| 2018/11/09 | 1,563 | 1,585 | 1,563 | 1,573 | -4 | -0.3% | 10,900 |
| 2018/11/08 | 1,583 | 1,618 | 1,577 | 1,577 | +2 | +0.1% | 16,500 |
| 2018/11/07 | 1,565 | 1,585 | 1,562 | 1,575 | +50 | +3.3% | 22,000 |
| 2018/11/06 | 1,516 | 1,554 | 1,506 | 1,525 | +9 | +0.6% | 16,500 |
| 2018/11/05 | 1,512 | 1,526 | 1,512 | 1,516 | +4 | +0.3% | 11,600 |
| 2018/11/02 | 1,520 | 1,528 | 1,506 | 1,512 | +4 | +0.3% | 15,600 |
| 2018/11/01 | 1,529 | 1,549 | 1,508 | 1,508 | +34 | +2.3% | 26,600 |
| 2018/10/31 | 1,487 | 1,487 | 1,470 | 1,474 | +1 | +0.1% | 21,800 |
| 2018/10/30 | 1,450 | 1,487 | 1,450 | 1,473 | +28 | +1.9% | 18,600 |
| 2018/10/29 | 1,456 | 1,477 | 1,445 | 1,445 | ±0 | ±0% | 13,000 |
| 2018/10/26 | 1,477 | 1,479 | 1,443 | 1,445 | -26 | -1.8% | 19,900 |
| 2018/10/25 | 1,499 | 1,511 | 1,471 | 1,471 | -89 | -5.7% | 36,900 |
| 2018/10/24 | 1,537 | 1,567 | 1,526 | 1,560 | +23 | +1.5% | 13,100 |
| 2018/10/23 | 1,566 | 1,567 | 1,535 | 1,537 | -29 | -1.9% | 14,700 |
| 2018/10/22 | 1,574 | 1,578 | 1,551 | 1,566 | -8 | -0.5% | 8,600 |
| 2018/10/19 | 1,576 | 1,590 | 1,563 | 1,574 | -12 | -0.8% | 11,200 |
| 2018/10/18 | 1,593 | 1,609 | 1,575 | 1,586 | -3 | -0.2% | 16,600 |
| 2018/10/17 | 1,560 | 1,601 | 1,560 | 1,589 | +42 | +2.7% | 10,500 |
| 2018/10/16 | 1,557 | 1,566 | 1,533 | 1,547 | -17 | -1.1% | 22,900 |
| 2018/10/15 | 1,596 | 1,609 | 1,564 | 1,564 | -33 | -2.1% | 19,000 |
| 2018/10/12 | 1,584 | 1,607 | 1,584 | 1,597 | +17 | +1.1% | 12,800 |
| 2018/10/11 | 1,605 | 1,605 | 1,575 | 1,580 | -47 | -2.9% | 25,000 |
| 2018/10/10 | 1,654 | 1,656 | 1,624 | 1,627 | -7 | -0.4% | 12,700 |
| 2018/10/09 | 1,665 | 1,665 | 1,628 | 1,634 | -46 | -2.7% | 12,700 |
| 2018/10/05 | 1,689 | 1,691 | 1,675 | 1,680 | -12 | -0.7% | 18,900 |
| 2018/10/04 | 1,673 | 1,697 | 1,670 | 1,692 | +33 | +2% | 13,200 |
| 2018/10/03 | 1,689 | 1,689 | 1,659 | 1,659 | -29 | -1.7% | 10,100 |
| 2018/10/02 | 1,700 | 1,705 | 1,688 | 1,688 | +3 | +0.2% | 9,800 |
| 2018/10/01 | 1,703 | 1,705 | 1,677 | 1,685 | -20 | -1.2% | 7,900 |
| 2018/09/28 | 1,667 | 1,713 | 1,664 | 1,705 | +41 | +2.5% | 38,000 |
| 2018/09/27 | 1,672 | 1,695 | 1,660 | 1,664 | -48 | -2.8% | 15,400 |
| 2018/09/26 | 1,714 | 1,716 | 1,676 | 1,712 | -3 | -0.2% | 13,100 |
| 2018/09/25 | 1,710 | 1,721 | 1,695 | 1,715 | +18 | +1.1% | 32,000 |
| 2018/09/21 | 1,695 | 1,698 | 1,680 | 1,697 | +12 | +0.7% | 18,700 |
| 2018/09/20 | 1,688 | 1,688 | 1,662 | 1,685 | -3 | -0.2% | 12,500 |
| 2018/09/19 | 1,686 | 1,689 | 1,640 | 1,688 | +37 | +2.2% | 32,200 |
| 2018/09/18 | 1,635 | 1,653 | 1,634 | 1,651 | +16 | +1% | 17,700 |
| 2018/09/14 | 1,609 | 1,644 | 1,609 | 1,635 | +14 | +0.9% | 28,900 |
1601～
1650
件表示中 / 3727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 | 268,000円 | +3.3% | +20.1% | 4.85% | 11.85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 | 87,400円 | -28.1% | - | 1.54% | 192.51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 | 538,000円 | +10.1% | +4.1% | 1.39% | 20.84倍 | 1.71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 | 112,500円 | +23.2% | +277.4% | 4.89% | 24.27倍 | 0.83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 | 94,400円 | +0.9% | +5.8% | 3.71% | 11.79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
