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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,970 | 2,001 | 1,963 | 1,997 | +33 | +1.7% | 58,500 |
| 2017/06/28 | 1,951 | 1,969 | 1,945 | 1,964 | +7 | +0.4% | 26,100 |
| 2017/06/27 | 1,946 | 1,965 | 1,946 | 1,957 | +8 | +0.4% | 38,400 |
| 2017/06/26 | 1,940 | 1,953 | 1,933 | 1,949 | -3 | -0.2% | 41,800 |
| 2017/06/23 | 1,912 | 1,963 | 1,910 | 1,952 | +46 | +2.4% | 77,100 |
| 2017/06/22 | 1,894 | 1,906 | 1,890 | 1,906 | +12 | +0.6% | 29,600 |
| 2017/06/21 | 1,875 | 1,901 | 1,866 | 1,894 | +4 | +0.2% | 51,200 |
| 2017/06/20 | 1,885 | 1,896 | 1,872 | 1,890 | -14 | -0.7% | 29,600 |
| 2017/06/19 | 1,872 | 1,912 | 1,872 | 1,904 | +32 | +1.7% | 64,400 |
| 2017/06/16 | 1,878 | 1,878 | 1,855 | 1,872 | +9 | +0.5% | 35,000 |
| 2017/06/15 | 1,850 | 1,872 | 1,845 | 1,863 | ±0 | ±0% | 58,900 |
| 2017/06/14 | 1,885 | 1,885 | 1,850 | 1,863 | +10 | +0.5% | 272,500 |
| 2017/06/13 | 1,860 | 1,868 | 1,847 | 1,853 | -15 | -0.8% | 43,700 |
| 2017/06/12 | 1,877 | 1,879 | 1,853 | 1,868 | -4 | -0.2% | 39,000 |
| 2017/06/09 | 1,866 | 1,893 | 1,864 | 1,872 | +5 | +0.3% | 77,400 |
| 2017/06/08 | 1,852 | 1,871 | 1,847 | 1,867 | +15 | +0.8% | 49,800 |
| 2017/06/07 | 1,866 | 1,866 | 1,836 | 1,852 | -10 | -0.5% | 131,500 |
| 2017/06/06 | 1,836 | 1,862 | 1,813 | 1,862 | +34 | +1.9% | 131,200 |
| 2017/06/05 | 1,826 | 1,841 | 1,826 | 1,828 | -7 | -0.4% | 48,000 |
| 2017/06/02 | 1,823 | 1,845 | 1,823 | 1,835 | +3 | +0.2% | 95,300 |
| 2017/06/01 | 1,841 | 1,841 | 1,820 | 1,832 | +12 | +0.7% | 63,400 |
| 2017/05/31 | 1,806 | 1,860 | 1,800 | 1,820 | +37 | +2.1% | 126,600 |
| 2017/05/30 | 1,783 | 1,826 | 1,777 | 1,783 | -120 | -6.3% | 266,700 |
| 2017/05/29 | 1,900 | 1,925 | 1,895 | 1,903 | +8 | +0.4% | 5,300 |
| 2017/05/26 | 1,900 | 1,923 | 1,895 | 1,895 | -25 | -1.3% | 16,600 |
| 2017/05/25 | 1,880 | 1,937 | 1,880 | 1,920 | +40 | +2.1% | 26,600 |
| 2017/05/24 | 1,874 | 1,884 | 1,858 | 1,880 | +25 | +1.3% | 13,400 |
| 2017/05/23 | 1,870 | 1,870 | 1,850 | 1,855 | -13 | -0.7% | 8,400 |
| 2017/05/22 | 1,851 | 1,872 | 1,851 | 1,868 | +13 | +0.7% | 7,000 |
| 2017/05/19 | 1,863 | 1,863 | 1,835 | 1,855 | -8 | -0.4% | 12,700 |
| 2017/05/18 | 1,840 | 1,866 | 1,829 | 1,863 | +17 | +0.9% | 33,200 |
| 2017/05/17 | 1,849 | 1,855 | 1,840 | 1,846 | -7 | -0.4% | 14,700 |
| 2017/05/16 | 1,847 | 1,853 | 1,846 | 1,853 | +6 | +0.3% | 18,100 |
| 2017/05/15 | 1,853 | 1,858 | 1,843 | 1,847 | -6 | -0.3% | 17,900 |
| 2017/05/12 | 1,853 | 1,860 | 1,843 | 1,853 | -5 | -0.3% | 16,900 |
| 2017/05/11 | 1,860 | 1,868 | 1,853 | 1,858 | -12 | -0.6% | 17,500 |
| 2017/05/10 | 1,883 | 1,887 | 1,862 | 1,870 | +1 | +0.1% | 28,100 |
| 2017/05/09 | 1,839 | 1,893 | 1,810 | 1,869 | +29 | +1.6% | 31,800 |
| 2017/05/08 | 1,786 | 1,841 | 1,786 | 1,840 | +54 | +3% | 44,000 |
| 2017/05/02 | 1,758 | 1,788 | 1,756 | 1,786 | +17 | +1% | 11,200 |
| 2017/05/01 | 1,720 | 1,770 | 1,720 | 1,769 | +28 | +1.6% | 14,900 |
| 2017/04/28 | 1,780 | 1,782 | 1,741 | 1,741 | -40 | -2.2% | 28,400 |
| 2017/04/27 | 1,765 | 1,790 | 1,765 | 1,781 | +20 | +1.1% | 10,500 |
| 2017/04/26 | 1,789 | 1,792 | 1,760 | 1,761 | -22 | -1.2% | 15,300 |
| 2017/04/25 | 1,790 | 1,790 | 1,778 | 1,783 | +15 | +0.8% | 10,500 |
| 2017/04/24 | 1,775 | 1,775 | 1,749 | 1,768 | +28 | +1.6% | 6,200 |
| 2017/04/21 | 1,736 | 1,745 | 1,733 | 1,740 | +6 | +0.3% | 6,100 |
| 2017/04/20 | 1,733 | 1,738 | 1,733 | 1,734 | +1 | +0.1% | 5,800 |
| 2017/04/19 | 1,745 | 1,750 | 1,733 | 1,733 | ±0 | ±0% | 8,100 |
| 2017/04/18 | 1,733 | 1,742 | 1,731 | 1,733 | +5 | +0.3% | 6,500 |
1951～
2000
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
