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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 1,819 | 1,830 | 1,811 | 1,818 | +32 | +1.8% | 18,900 |
| 2017/09/08 | 1,787 | 1,805 | 1,782 | 1,786 | -1 | -0.1% | 27,100 |
| 2017/09/07 | 1,779 | 1,800 | 1,778 | 1,787 | +8 | +0.4% | 10,500 |
| 2017/09/06 | 1,773 | 1,792 | 1,770 | 1,779 | ±0 | ±0% | 18,000 |
| 2017/09/05 | 1,789 | 1,796 | 1,775 | 1,779 | -13 | -0.7% | 17,200 |
| 2017/09/04 | 1,822 | 1,822 | 1,791 | 1,792 | -42 | -2.3% | 25,600 |
| 2017/09/01 | 1,835 | 1,840 | 1,816 | 1,834 | +18 | +1% | 16,600 |
| 2017/08/31 | 1,820 | 1,832 | 1,814 | 1,816 | -3 | -0.2% | 15,300 |
| 2017/08/30 | 1,820 | 1,841 | 1,811 | 1,819 | +2 | +0.1% | 30,100 |
| 2017/08/29 | 1,831 | 1,831 | 1,815 | 1,817 | -14 | -0.8% | 10,800 |
| 2017/08/28 | 1,840 | 1,840 | 1,821 | 1,831 | -12 | -0.7% | 11,600 |
| 2017/08/25 | 1,857 | 1,859 | 1,836 | 1,843 | +5 | +0.3% | 20,000 |
| 2017/08/24 | 1,836 | 1,858 | 1,831 | 1,838 | ±0 | ±0% | 20,500 |
| 2017/08/23 | 1,852 | 1,891 | 1,834 | 1,838 | -8 | -0.4% | 20,900 |
| 2017/08/22 | 1,839 | 1,874 | 1,823 | 1,846 | +20 | +1.1% | 24,000 |
| 2017/08/21 | 1,829 | 1,840 | 1,808 | 1,826 | +15 | +0.8% | 21,400 |
| 2017/08/18 | 1,830 | 1,844 | 1,810 | 1,811 | -18 | -1% | 17,800 |
| 2017/08/17 | 1,840 | 1,844 | 1,826 | 1,829 | +4 | +0.2% | 13,000 |
| 2017/08/16 | 1,824 | 1,842 | 1,823 | 1,825 | +2 | +0.1% | 19,000 |
| 2017/08/15 | 1,819 | 1,845 | 1,819 | 1,823 | +4 | +0.2% | 14,600 |
| 2017/08/14 | 1,838 | 1,849 | 1,819 | 1,819 | -21 | -1.1% | 21,400 |
| 2017/08/10 | 1,850 | 1,851 | 1,829 | 1,840 | +9 | +0.5% | 12,200 |
| 2017/08/09 | 1,852 | 1,857 | 1,823 | 1,831 | -27 | -1.5% | 21,600 |
| 2017/08/08 | 1,870 | 1,873 | 1,852 | 1,858 | -12 | -0.6% | 10,100 |
| 2017/08/07 | 1,889 | 1,895 | 1,864 | 1,870 | +5 | +0.3% | 15,300 |
| 2017/08/04 | 1,889 | 1,901 | 1,859 | 1,865 | -41 | -2.2% | 32,600 |
| 2017/08/03 | 1,907 | 1,935 | 1,895 | 1,906 | -14 | -0.7% | 12,700 |
| 2017/08/02 | 1,864 | 1,927 | 1,861 | 1,920 | ±0 | ±0% | 47,700 |
| 2017/08/01 | 1,970 | 1,972 | 1,920 | 1,920 | -28 | -1.4% | 27,000 |
| 2017/07/31 | 1,961 | 1,963 | 1,937 | 1,948 | -9 | -0.5% | 22,700 |
| 2017/07/28 | 1,982 | 1,982 | 1,953 | 1,957 | -40 | -2% | 17,100 |
| 2017/07/27 | 1,994 | 2,016 | 1,992 | 1,997 | -7 | -0.3% | 16,000 |
| 2017/07/26 | 2,031 | 2,032 | 2,000 | 2,004 | -27 | -1.3% | 7,000 |
| 2017/07/25 | 2,033 | 2,043 | 2,008 | 2,031 | -12 | -0.6% | 38,700 |
| 2017/07/24 | 1,991 | 2,050 | 1,969 | 2,043 | +52 | +2.6% | 51,100 |
| 2017/07/21 | 2,001 | 2,009 | 1,988 | 1,991 | -9 | -0.5% | 30,200 |
| 2017/07/20 | 1,995 | 2,002 | 1,990 | 2,000 | +8 | +0.4% | 16,000 |
| 2017/07/19 | 1,989 | 1,994 | 1,964 | 1,992 | +3 | +0.2% | 34,600 |
| 2017/07/18 | 2,010 | 2,010 | 1,960 | 1,989 | -2 | -0.1% | 19,500 |
| 2017/07/14 | 2,018 | 2,018 | 1,986 | 1,991 | -40 | -2% | 15,900 |
| 2017/07/13 | 1,992 | 2,031 | 1,985 | 2,031 | +43 | +2.2% | 58,000 |
| 2017/07/12 | 1,978 | 1,996 | 1,978 | 1,988 | -6 | -0.3% | 20,200 |
| 2017/07/11 | 1,979 | 2,002 | 1,966 | 1,994 | +15 | +0.8% | 24,000 |
| 2017/07/10 | 1,940 | 2,013 | 1,915 | 1,979 | +37 | +1.9% | 70,500 |
| 2017/07/07 | 1,945 | 1,962 | 1,937 | 1,942 | +1 | +0.1% | 38,700 |
| 2017/07/06 | 1,962 | 1,968 | 1,939 | 1,941 | -27 | -1.4% | 12,200 |
| 2017/07/05 | 1,960 | 1,975 | 1,946 | 1,968 | +8 | +0.4% | 24,800 |
| 2017/07/04 | 1,970 | 1,988 | 1,941 | 1,960 | -3 | -0.2% | 31,300 |
| 2017/07/03 | 1,999 | 1,999 | 1,961 | 1,963 | -9 | -0.5% | 20,500 |
| 2017/06/30 | 1,972 | 1,986 | 1,947 | 1,972 | -25 | -1.3% | 26,000 |
1901～
1950
件表示中 / 3728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 | 269,800円 | +3.3% | +20.1% | 4.82% | 11.93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 | 86,800円 | -28.1% | - | 1.56% | 191.19倍 | 1.84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 | 541,000円 | +10.1% | +4.1% | 1.39% | 20.95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 | 112,400円 | +23.2% | +277.4% | 4.89% | 24.25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 |
| 寺崎電気 | 351,500円 | +5.3% | -2.7% | 1.22% | 11.01倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
