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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,860 | 2,871 | 2,830 | 2,871 | +31 | +1.1% | 15,400 |
| 2024/09/17 | 2,807 | 2,851 | 2,787 | 2,840 | +33 | +1.2% | 20,800 |
| 2024/09/13 | 2,834 | 2,844 | 2,797 | 2,807 | -32 | -1.1% | 21,700 |
| 2024/09/12 | 2,829 | 2,859 | 2,820 | 2,839 | +30 | +1.1% | 22,100 |
| 2024/09/11 | 2,864 | 2,890 | 2,796 | 2,809 | -59 | -2.1% | 24,200 |
| 2024/09/10 | 2,885 | 2,891 | 2,848 | 2,868 | -1 | ±0% | 13,800 |
| 2024/09/09 | 2,811 | 2,889 | 2,783 | 2,869 | -18 | -0.6% | 24,200 |
| 2024/09/06 | 2,930 | 2,947 | 2,858 | 2,887 | -13 | -0.4% | 26,400 |
| 2024/09/05 | 2,882 | 2,941 | 2,860 | 2,900 | +27 | +0.9% | 22,100 |
| 2024/09/04 | 2,894 | 2,927 | 2,859 | 2,873 | -71 | -2.4% | 22,400 |
| 2024/09/03 | 2,950 | 2,963 | 2,936 | 2,944 | -6 | -0.2% | 11,400 |
| 2024/09/02 | 2,987 | 2,987 | 2,919 | 2,950 | ±0 | ±0% | 14,200 |
| 2024/08/30 | 2,930 | 2,960 | 2,926 | 2,950 | +24 | +0.8% | 17,800 |
| 2024/08/29 | 2,890 | 2,935 | 2,890 | 2,926 | +32 | +1.1% | 18,400 |
| 2024/08/28 | 2,947 | 2,947 | 2,873 | 2,894 | -29 | -1% | 10,400 |
| 2024/08/27 | 2,900 | 2,946 | 2,900 | 2,923 | +59 | +2.1% | 12,000 |
| 2024/08/26 | 2,883 | 2,890 | 2,858 | 2,864 | +9 | +0.3% | 13,600 |
| 2024/08/23 | 2,848 | 2,874 | 2,839 | 2,855 | +19 | +0.7% | 17,600 |
| 2024/08/22 | 2,841 | 2,841 | 2,801 | 2,836 | +18 | +0.6% | 15,800 |
| 2024/08/21 | 2,833 | 2,851 | 2,806 | 2,818 | -15 | -0.5% | 10,200 |
| 2024/08/20 | 2,825 | 2,862 | 2,811 | 2,833 | +29 | +1% | 11,000 |
| 2024/08/19 | 2,830 | 2,839 | 2,804 | 2,804 | -27 | -1% | 20,700 |
| 2024/08/16 | 2,817 | 2,831 | 2,799 | 2,831 | +57 | +2.1% | 16,200 |
| 2024/08/15 | 2,814 | 2,819 | 2,771 | 2,774 | ±0 | ±0% | 15,000 |
| 2024/08/14 | 2,765 | 2,799 | 2,741 | 2,774 | +9 | +0.3% | 12,200 |
| 2024/08/13 | 2,806 | 2,806 | 2,737 | 2,765 | +29 | +1.1% | 14,200 |
| 2024/08/09 | 2,762 | 2,819 | 2,696 | 2,736 | +24 | +0.9% | 28,100 |
| 2024/08/08 | 2,710 | 2,744 | 2,685 | 2,712 | +2 | +0.1% | 29,600 |
| 2024/08/07 | 2,689 | 2,830 | 2,650 | 2,710 | +71 | +2.7% | 29,100 |
| 2024/08/06 | 2,467 | 2,783 | 2,467 | 2,639 | +289 | +12.3% | 36,700 |
| 2024/08/05 | 2,729 | 2,779 | 2,350 | 2,350 | -500 | -17.5% | 53,000 |
| 2024/08/02 | 2,945 | 2,955 | 2,850 | 2,850 | -135 | -4.5% | 46,800 |
| 2024/08/01 | 3,040 | 3,045 | 2,978 | 2,985 | -80 | -2.6% | 27,100 |
| 2024/07/31 | 2,993 | 3,065 | 2,983 | 3,065 | +40 | +1.3% | 19,700 |
| 2024/07/30 | 3,030 | 3,035 | 2,995 | 3,025 | -15 | -0.5% | 20,100 |
| 2024/07/29 | 3,035 | 3,045 | 3,010 | 3,040 | +47 | +1.6% | 18,700 |
| 2024/07/26 | 3,000 | 3,040 | 2,992 | 2,993 | -27 | -0.9% | 13,200 |
| 2024/07/25 | 3,020 | 3,040 | 3,000 | 3,020 | -5 | -0.2% | 22,200 |
| 2024/07/24 | 3,080 | 3,080 | 3,025 | 3,025 | -55 | -1.8% | 12,700 |
| 2024/07/23 | 3,055 | 3,090 | 3,045 | 3,080 | +60 | +2% | 10,100 |
| 2024/07/22 | 3,075 | 3,110 | 3,015 | 3,020 | -60 | -1.9% | 12,200 |
| 2024/07/19 | 3,155 | 3,155 | 3,080 | 3,080 | -75 | -2.4% | 13,400 |
| 2024/07/18 | 3,165 | 3,195 | 3,135 | 3,155 | -35 | -1.1% | 15,200 |
| 2024/07/17 | 3,165 | 3,190 | 3,140 | 3,190 | +40 | +1.3% | 29,800 |
| 2024/07/16 | 3,140 | 3,155 | 3,120 | 3,150 | +70 | +2.3% | 21,200 |
| 2024/07/12 | 3,100 | 3,145 | 3,070 | 3,080 | -40 | -1.3% | 20,500 |
| 2024/07/11 | 3,110 | 3,125 | 3,090 | 3,120 | +20 | +0.6% | 15,700 |
| 2024/07/10 | 3,150 | 3,150 | 2,978 | 3,100 | -25 | -0.8% | 33,500 |
| 2024/07/09 | 3,110 | 3,150 | 3,110 | 3,125 | +5 | +0.2% | 17,300 |
| 2024/07/08 | 3,140 | 3,155 | 3,110 | 3,120 | -35 | -1.1% | 20,200 |
151～
200
件表示中 / 3692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 | 250,000円 | +1.6% | -18.4% | 5.20% | 11.37倍 | 0.63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 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| Ｍｉｍａｋｉ | 144,300円 | +11.1% | +61.8% | 3.64% | 7.38倍 | 1.42倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 古河池 | 137,700円 | +10.0% | +61.0% | 0.00% | 21.49倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 山一電 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07倍 | 0.93倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
市場注目の銘柄
チャート関連のコラム
