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 |
|---|---|---|---|---|---|---|---|
| 2016/11/09 | 1,789 | 1,790 | 1,668 | 1,685 | -146 | -8% | 19,500 |
| 2016/11/08 | 1,820 | 1,841 | 1,796 | 1,831 | +36 | +2% | 5,600 |
| 2016/11/07 | 1,812 | 1,815 | 1,788 | 1,795 | +10 | +0.6% | 3,100 |
| 2016/11/04 | 1,791 | 1,831 | 1,771 | 1,785 | -29 | -1.6% | 9,600 |
| 2016/11/02 | 1,849 | 1,849 | 1,807 | 1,814 | -21 | -1.1% | 15,300 |
| 2016/11/01 | 1,822 | 1,840 | 1,804 | 1,835 | -12 | -0.6% | 7,500 |
| 2016/10/31 | 1,844 | 1,850 | 1,839 | 1,847 | +3 | +0.2% | 5,800 |
| 2016/10/28 | 1,848 | 1,850 | 1,822 | 1,844 | +13 | +0.7% | 16,800 |
| 2016/10/27 | 1,849 | 1,849 | 1,812 | 1,831 | -9 | -0.5% | 5,500 |
| 2016/10/26 | 1,819 | 1,841 | 1,810 | 1,840 | +2 | +0.1% | 8,000 |
| 2016/10/25 | 1,846 | 1,847 | 1,817 | 1,838 | -1 | -0.1% | 9,300 |
| 2016/10/24 | 1,822 | 1,839 | 1,818 | 1,839 | +30 | +1.7% | 7,100 |
| 2016/10/21 | 1,798 | 1,815 | 1,798 | 1,809 | +16 | +0.9% | 7,300 |
| 2016/10/20 | 1,778 | 1,798 | 1,778 | 1,793 | +15 | +0.8% | 7,000 |
| 2016/10/19 | 1,777 | 1,786 | 1,752 | 1,778 | +14 | +0.8% | 5,700 |
| 2016/10/18 | 1,745 | 1,767 | 1,713 | 1,764 | +24 | +1.4% | 5,300 |
| 2016/10/17 | 1,731 | 1,744 | 1,712 | 1,740 | +9 | +0.5% | 2,800 |
| 2016/10/14 | 1,706 | 1,731 | 1,706 | 1,731 | +29 | +1.7% | 3,100 |
| 2016/10/13 | 1,690 | 1,704 | 1,687 | 1,702 | +2 | +0.1% | 3,100 |
| 2016/10/12 | 1,720 | 1,727 | 1,693 | 1,700 | -50 | -2.9% | 5,900 |
| 2016/10/11 | 1,738 | 1,750 | 1,731 | 1,750 | +13 | +0.7% | 3,900 |
| 2016/10/07 | 1,746 | 1,751 | 1,695 | 1,737 | -9 | -0.5% | 10,100 |
| 2016/10/06 | 1,754 | 1,758 | 1,730 | 1,746 | -8 | -0.5% | 5,700 |
| 2016/10/05 | 1,740 | 1,754 | 1,730 | 1,754 | +16 | +0.9% | 6,100 |
| 2016/10/04 | 1,712 | 1,740 | 1,703 | 1,738 | +41 | +2.4% | 5,800 |
| 2016/10/03 | 1,692 | 1,701 | 1,669 | 1,697 | +35 | +2.1% | 6,300 |
| 2016/09/30 | 1,750 | 1,750 | 1,661 | 1,662 | -96 | -5.5% | 12,800 |
| 2016/09/29 | 1,765 | 1,784 | 1,752 | 1,758 | -9 | -0.5% | 7,000 |
| 2016/09/28 | 1,722 | 1,800 | 1,697 | 1,767 | +30 | +1.7% | 21,600 |
| 2016/09/27 | 1,610 | 1,737 | 1,610 | 1,737 | +115 | +7.1% | 22,400 |
| 2016/09/26 | 1,620 | 1,630 | 1,609 | 1,622 | -2 | -0.1% | 10,500 |
| 2016/09/23 | 1,620 | 1,631 | 1,592 | 1,624 | +5 | +0.3% | 21,800 |
| 2016/09/21 | 1,600 | 1,625 | 1,585 | 1,619 | +25 | +1.6% | 16,700 |
| 2016/09/20 | 1,614 | 1,614 | 1,587 | 1,594 | -14 | -0.9% | 11,000 |
| 2016/09/16 | 1,602 | 1,618 | 1,602 | 1,608 | +6 | +0.4% | 4,900 |
| 2016/09/15 | 1,624 | 1,624 | 1,589 | 1,602 | -8 | -0.5% | 6,600 |
| 2016/09/14 | 1,604 | 1,617 | 1,604 | 1,610 | -8 | -0.5% | 2,600 |
| 2016/09/13 | 1,646 | 1,646 | 1,607 | 1,618 | -5 | -0.3% | 6,300 |
| 2016/09/12 | 1,660 | 1,660 | 1,603 | 1,623 | -40 | -2.4% | 8,600 |
| 2016/09/09 | 1,682 | 1,686 | 1,660 | 1,663 | -20 | -1.2% | 10,600 |
| 2016/09/08 | 1,677 | 1,695 | 1,674 | 1,683 | +6 | +0.4% | 6,400 |
| 2016/09/07 | 1,668 | 1,679 | 1,655 | 1,677 | +9 | +0.5% | 6,700 |
| 2016/09/06 | 1,655 | 1,674 | 1,655 | 1,668 | +22 | +1.3% | 2,600 |
| 2016/09/05 | 1,648 | 1,652 | 1,641 | 1,646 | +8 | +0.5% | 2,600 |
| 2016/09/02 | 1,625 | 1,641 | 1,598 | 1,638 | +12 | +0.7% | 4,200 |
| 2016/09/01 | 1,615 | 1,626 | 1,578 | 1,626 | +16 | +1% | 5,800 |
| 2016/08/31 | 1,591 | 1,622 | 1,581 | 1,610 | +28 | +1.8% | 4,600 |
| 2016/08/30 | 1,588 | 1,592 | 1,558 | 1,582 | -8 | -0.5% | 11,800 |
| 2016/08/29 | 1,597 | 1,603 | 1,578 | 1,590 | -7 | -0.4% | 9,500 |
| 2016/08/26 | 1,622 | 1,622 | 1,588 | 1,597 | -49 | -3% | 9,200 |
2151～
2200
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
