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 |
|---|---|---|---|---|---|---|---|
| 2017/04/17 | 1,704 | 1,760 | 1,701 | 1,728 | +22 | +1.3% | 12,800 |
| 2017/04/14 | 1,720 | 1,720 | 1,702 | 1,706 | -12 | -0.7% | 10,600 |
| 2017/04/13 | 1,719 | 1,727 | 1,712 | 1,718 | -5 | -0.3% | 7,700 |
| 2017/04/12 | 1,742 | 1,744 | 1,723 | 1,723 | -19 | -1.1% | 8,700 |
| 2017/04/11 | 1,739 | 1,785 | 1,739 | 1,742 | +1 | +0.1% | 10,400 |
| 2017/04/10 | 1,742 | 1,752 | 1,730 | 1,741 | +4 | +0.2% | 7,100 |
| 2017/04/07 | 1,736 | 1,756 | 1,725 | 1,737 | ±0 | ±0% | 14,400 |
| 2017/04/06 | 1,790 | 1,790 | 1,737 | 1,737 | -53 | -3% | 12,500 |
| 2017/04/05 | 1,809 | 1,809 | 1,790 | 1,790 | -18 | -1% | 5,900 |
| 2017/04/04 | 1,827 | 1,827 | 1,802 | 1,808 | -4 | -0.2% | 7,400 |
| 2017/04/03 | 1,811 | 1,839 | 1,811 | 1,812 | +12 | +0.7% | 8,800 |
| 2017/03/31 | 1,840 | 1,850 | 1,800 | 1,800 | -44 | -2.4% | 11,200 |
| 2017/03/30 | 1,825 | 1,849 | 1,825 | 1,844 | +2 | +0.1% | 4,800 |
| 2017/03/29 | 1,839 | 1,848 | 1,814 | 1,842 | -7 | -0.4% | 11,800 |
| 2017/03/28 | 1,837 | 1,849 | 1,816 | 1,849 | +39 | +2.2% | 14,700 |
| 2017/03/27 | 1,810 | 1,825 | 1,808 | 1,810 | -13 | -0.7% | 10,100 |
| 2017/03/24 | 1,847 | 1,847 | 1,819 | 1,823 | +8 | +0.4% | 8,300 |
| 2017/03/23 | 1,803 | 1,827 | 1,803 | 1,815 | +9 | +0.5% | 6,000 |
| 2017/03/22 | 1,834 | 1,835 | 1,794 | 1,806 | -37 | -2% | 21,600 |
| 2017/03/21 | 1,860 | 1,860 | 1,842 | 1,843 | -47 | -2.5% | 16,000 |
| 2017/03/17 | 1,862 | 1,890 | 1,856 | 1,890 | +16 | +0.9% | 7,200 |
| 2017/03/16 | 1,861 | 1,874 | 1,855 | 1,874 | ±0 | ±0% | 9,100 |
| 2017/03/15 | 1,887 | 1,887 | 1,870 | 1,874 | -7 | -0.4% | 3,900 |
| 2017/03/14 | 1,881 | 1,885 | 1,851 | 1,881 | -17 | -0.9% | 11,200 |
| 2017/03/13 | 1,880 | 1,900 | 1,880 | 1,898 | +3 | +0.2% | 8,000 |
| 2017/03/10 | 1,882 | 1,904 | 1,868 | 1,895 | +32 | +1.7% | 20,400 |
| 2017/03/09 | 1,871 | 1,879 | 1,863 | 1,863 | +6 | +0.3% | 7,400 |
| 2017/03/08 | 1,862 | 1,865 | 1,853 | 1,857 | -15 | -0.8% | 7,800 |
| 2017/03/07 | 1,866 | 1,876 | 1,866 | 1,872 | +6 | +0.3% | 3,000 |
| 2017/03/06 | 1,895 | 1,895 | 1,865 | 1,866 | -28 | -1.5% | 4,300 |
| 2017/03/03 | 1,882 | 1,908 | 1,881 | 1,894 | -4 | -0.2% | 4,900 |
| 2017/03/02 | 1,898 | 1,911 | 1,883 | 1,898 | ±0 | ±0% | 9,300 |
| 2017/03/01 | 1,900 | 1,900 | 1,886 | 1,898 | +12 | +0.6% | 4,200 |
| 2017/02/28 | 1,872 | 1,894 | 1,872 | 1,886 | +8 | +0.4% | 5,500 |
| 2017/02/27 | 1,859 | 1,878 | 1,859 | 1,878 | +6 | +0.3% | 7,400 |
| 2017/02/24 | 1,850 | 1,874 | 1,850 | 1,872 | +2 | +0.1% | 12,400 |
| 2017/02/23 | 1,848 | 1,870 | 1,848 | 1,870 | +8 | +0.4% | 8,100 |
| 2017/02/22 | 1,870 | 1,871 | 1,860 | 1,862 | +2 | +0.1% | 7,300 |
| 2017/02/21 | 1,858 | 1,860 | 1,853 | 1,860 | +2 | +0.1% | 7,500 |
| 2017/02/20 | 1,852 | 1,873 | 1,845 | 1,858 | +2 | +0.1% | 5,500 |
| 2017/02/17 | 1,862 | 1,866 | 1,846 | 1,856 | -6 | -0.3% | 8,600 |
| 2017/02/16 | 1,853 | 1,867 | 1,845 | 1,862 | +9 | +0.5% | 10,000 |
| 2017/02/15 | 1,870 | 1,874 | 1,848 | 1,853 | +5 | +0.3% | 6,400 |
| 2017/02/14 | 1,850 | 1,854 | 1,845 | 1,848 | +6 | +0.3% | 5,500 |
| 2017/02/13 | 1,835 | 1,857 | 1,835 | 1,842 | +7 | +0.4% | 9,800 |
| 2017/02/10 | 1,846 | 1,850 | 1,827 | 1,835 | +8 | +0.4% | 12,500 |
| 2017/02/09 | 1,832 | 1,833 | 1,818 | 1,827 | +8 | +0.4% | 4,900 |
| 2017/02/08 | 1,817 | 1,828 | 1,813 | 1,819 | +2 | +0.1% | 8,300 |
| 2017/02/07 | 1,825 | 1,830 | 1,817 | 1,817 | -8 | -0.4% | 6,500 |
| 2017/02/06 | 1,822 | 1,835 | 1,814 | 1,825 | +3 | +0.2% | 7,200 |
2001～
2050
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
