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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,921 | 1,925 | 1,908 | 1,911 | -10 | -0.5% | 6,100 |
| 2017/11/13 | 1,939 | 1,939 | 1,915 | 1,921 | -8 | -0.4% | 13,800 |
| 2017/11/10 | 1,918 | 1,937 | 1,918 | 1,929 | +9 | +0.5% | 17,100 |
| 2017/11/09 | 1,930 | 1,938 | 1,905 | 1,920 | -3 | -0.2% | 21,200 |
| 2017/11/08 | 1,906 | 1,924 | 1,901 | 1,923 | +4 | +0.2% | 13,900 |
| 2017/11/07 | 1,910 | 1,920 | 1,870 | 1,919 | +5 | +0.3% | 26,400 |
| 2017/11/06 | 1,928 | 1,936 | 1,909 | 1,914 | -14 | -0.7% | 14,700 |
| 2017/11/02 | 1,916 | 1,933 | 1,912 | 1,928 | +13 | +0.7% | 19,100 |
| 2017/11/01 | 1,899 | 1,929 | 1,899 | 1,915 | +24 | +1.3% | 25,700 |
| 2017/10/31 | 1,904 | 1,906 | 1,885 | 1,891 | -13 | -0.7% | 14,100 |
| 2017/10/30 | 1,876 | 1,911 | 1,876 | 1,904 | +28 | +1.5% | 26,600 |
| 2017/10/27 | 1,869 | 1,879 | 1,862 | 1,876 | +7 | +0.4% | 10,100 |
| 2017/10/26 | 1,874 | 1,879 | 1,850 | 1,869 | -5 | -0.3% | 14,400 |
| 2017/10/25 | 1,870 | 1,884 | 1,865 | 1,874 | +9 | +0.5% | 35,300 |
| 2017/10/24 | 1,866 | 1,869 | 1,857 | 1,865 | -3 | -0.2% | 17,700 |
| 2017/10/23 | 1,853 | 1,874 | 1,843 | 1,868 | +26 | +1.4% | 11,800 |
| 2017/10/20 | 1,840 | 1,854 | 1,840 | 1,842 | +2 | +0.1% | 9,100 |
| 2017/10/19 | 1,836 | 1,858 | 1,836 | 1,840 | +4 | +0.2% | 8,900 |
| 2017/10/18 | 1,876 | 1,876 | 1,833 | 1,836 | -45 | -2.4% | 30,800 |
| 2017/10/17 | 1,887 | 1,894 | 1,871 | 1,881 | -17 | -0.9% | 9,100 |
| 2017/10/16 | 1,874 | 1,919 | 1,874 | 1,898 | +24 | +1.3% | 27,900 |
| 2017/10/13 | 1,864 | 1,880 | 1,855 | 1,874 | +12 | +0.6% | 18,600 |
| 2017/10/12 | 1,873 | 1,876 | 1,862 | 1,862 | -11 | -0.6% | 8,500 |
| 2017/10/11 | 1,880 | 1,884 | 1,864 | 1,873 | -6 | -0.3% | 11,400 |
| 2017/10/10 | 1,857 | 1,879 | 1,850 | 1,879 | +22 | +1.2% | 40,000 |
| 2017/10/06 | 1,853 | 1,857 | 1,840 | 1,857 | +4 | +0.2% | 7,500 |
| 2017/10/05 | 1,840 | 1,853 | 1,836 | 1,853 | +12 | +0.7% | 6,800 |
| 2017/10/04 | 1,840 | 1,856 | 1,836 | 1,841 | -4 | -0.2% | 7,100 |
| 2017/10/03 | 1,856 | 1,856 | 1,832 | 1,845 | +2 | +0.1% | 12,500 |
| 2017/10/02 | 1,831 | 1,855 | 1,831 | 1,843 | +13 | +0.7% | 12,500 |
| 2017/09/29 | 1,838 | 1,839 | 1,825 | 1,830 | -9 | -0.5% | 10,700 |
| 2017/09/28 | 1,835 | 1,839 | 1,822 | 1,839 | +3 | +0.2% | 6,900 |
| 2017/09/27 | 1,830 | 1,836 | 1,809 | 1,836 | ±0 | ±0% | 5,600 |
| 2017/09/26 | 1,824 | 1,839 | 1,824 | 1,836 | +8 | +0.4% | 13,100 |
| 2017/09/25 | 1,821 | 1,830 | 1,818 | 1,828 | +8 | +0.4% | 14,400 |
| 2017/09/22 | 1,832 | 1,832 | 1,810 | 1,820 | +3 | +0.2% | 10,300 |
| 2017/09/21 | 1,823 | 1,830 | 1,810 | 1,817 | -7 | -0.4% | 18,300 |
| 2017/09/20 | 1,838 | 1,838 | 1,818 | 1,824 | +11 | +0.6% | 18,900 |
| 2017/09/19 | 1,800 | 1,819 | 1,796 | 1,813 | +20 | +1.1% | 30,400 |
| 2017/09/15 | 1,787 | 1,797 | 1,787 | 1,793 | +3 | +0.2% | 11,700 |
| 2017/09/14 | 1,801 | 1,802 | 1,788 | 1,790 | -11 | -0.6% | 12,700 |
| 2017/09/13 | 1,803 | 1,809 | 1,799 | 1,801 | -2 | -0.1% | 7,100 |
| 2017/09/12 | 1,815 | 1,815 | 1,794 | 1,803 | -15 | -0.8% | 21,400 |
| 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 |
1901～
1950
件表示中 / 3771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 | 0.69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 | 412,500円 | +5.3% | -2.7% | 1.04% | 12.92倍 | 1.04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 | 213,900円 | -1.9% | -22.3% | 3.27% | 12.08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 | 121,800円 | +23.2% | +277.4% | 4.52% | 26.27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
