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 |
|---|---|---|---|---|---|---|---|
| 2016/06/22 | 1,584 | 1,595 | 1,563 | 1,594 | +15 | +0.9% | 7,200 |
| 2016/06/21 | 1,538 | 1,583 | 1,536 | 1,579 | +43 | +2.8% | 5,600 |
| 2016/06/20 | 1,511 | 1,539 | 1,511 | 1,536 | +43 | +2.9% | 6,700 |
| 2016/06/17 | 1,614 | 1,614 | 1,483 | 1,493 | -89 | -5.6% | 31,500 |
| 2016/06/16 | 1,663 | 1,663 | 1,581 | 1,582 | -41 | -2.5% | 21,600 |
| 2016/06/15 | 1,610 | 1,648 | 1,610 | 1,623 | +1 | +0.1% | 7,500 |
| 2016/06/14 | 1,630 | 1,664 | 1,607 | 1,622 | -5 | -0.3% | 14,100 |
| 2016/06/13 | 1,705 | 1,705 | 1,625 | 1,627 | -108 | -6.2% | 19,000 |
| 2016/06/10 | 1,733 | 1,750 | 1,721 | 1,735 | -38 | -2.1% | 27,100 |
| 2016/06/09 | 1,760 | 1,777 | 1,750 | 1,773 | -6 | -0.3% | 5,100 |
| 2016/06/08 | 1,767 | 1,780 | 1,757 | 1,779 | +12 | +0.7% | 4,600 |
| 2016/06/07 | 1,726 | 1,771 | 1,726 | 1,767 | +24 | +1.4% | 4,000 |
| 2016/06/06 | 1,726 | 1,755 | 1,726 | 1,743 | -17 | -1% | 6,200 |
| 2016/06/03 | 1,750 | 1,780 | 1,723 | 1,760 | +10 | +0.6% | 6,900 |
| 2016/06/02 | 1,720 | 1,765 | 1,720 | 1,750 | +23 | +1.3% | 9,300 |
| 2016/06/01 | 1,741 | 1,777 | 1,722 | 1,727 | -50 | -2.8% | 14,900 |
| 2016/05/31 | 1,724 | 1,777 | 1,724 | 1,777 | +41 | +2.4% | 12,200 |
| 2016/05/30 | 1,725 | 1,760 | 1,724 | 1,736 | +6 | +0.3% | 4,800 |
| 2016/05/27 | 1,764 | 1,764 | 1,723 | 1,730 | -51 | -2.9% | 6,700 |
| 2016/05/26 | 1,790 | 1,790 | 1,781 | 1,781 | -1 | -0.1% | 6,300 |
| 2016/05/25 | 1,784 | 1,795 | 1,710 | 1,782 | +30 | +1.7% | 8,900 |
| 2016/05/24 | 1,777 | 1,777 | 1,730 | 1,752 | -26 | -1.5% | 6,300 |
| 2016/05/23 | 1,776 | 1,784 | 1,752 | 1,778 | -11 | -0.6% | 6,700 |
| 2016/05/20 | 1,740 | 1,790 | 1,740 | 1,789 | +31 | +1.8% | 7,400 |
| 2016/05/19 | 1,749 | 1,768 | 1,749 | 1,758 | +25 | +1.4% | 7,200 |
| 2016/05/18 | 1,723 | 1,748 | 1,716 | 1,733 | +27 | +1.6% | 14,200 |
| 2016/05/17 | 1,680 | 1,713 | 1,662 | 1,706 | +26 | +1.5% | 14,600 |
| 2016/05/16 | 1,654 | 1,688 | 1,654 | 1,680 | +40 | +2.4% | 10,000 |
| 2016/05/13 | 1,676 | 1,676 | 1,640 | 1,640 | -23 | -1.4% | 15,400 |
| 2016/05/12 | 1,663 | 1,675 | 1,657 | 1,663 | -6 | -0.4% | 10,300 |
| 2016/05/11 | 1,698 | 1,698 | 1,663 | 1,669 | +5 | +0.3% | 19,400 |
| 2016/05/10 | 1,672 | 1,700 | 1,635 | 1,664 | +36 | +2.2% | 38,300 |
| 2016/05/09 | 1,775 | 1,842 | 1,609 | 1,628 | -147 | -8.3% | 36,300 |
| 2016/05/06 | 1,750 | 1,795 | 1,746 | 1,775 | +25 | +1.4% | 23,300 |
| 2016/05/02 | 1,750 | 1,763 | 1,732 | 1,750 | ±0 | ±0% | 9,900 |
| 2016/04/28 | 1,800 | 1,833 | 1,750 | 1,750 | -18 | -1% | 35,500 |
| 2016/04/27 | 1,802 | 1,835 | 1,753 | 1,768 | -33 | -1.8% | 26,800 |
| 2016/04/26 | 1,859 | 1,866 | 1,791 | 1,801 | -59 | -3.2% | 9,800 |
| 2016/04/25 | 1,948 | 1,948 | 1,851 | 1,860 | -68 | -3.5% | 17,000 |
| 2016/04/22 | 1,924 | 1,934 | 1,900 | 1,928 | +4 | +0.2% | 9,800 |
| 2016/04/21 | 1,876 | 1,946 | 1,876 | 1,924 | +70 | +3.8% | 11,400 |
| 2016/04/20 | 1,869 | 1,877 | 1,854 | 1,854 | -9 | -0.5% | 6,100 |
| 2016/04/19 | 1,800 | 1,863 | 1,800 | 1,863 | +78 | +4.4% | 7,500 |
| 2016/04/18 | 1,789 | 1,806 | 1,785 | 1,785 | -44 | -2.4% | 4,600 |
| 2016/04/15 | 1,864 | 1,866 | 1,822 | 1,829 | -37 | -2% | 10,600 |
| 2016/04/14 | 1,832 | 1,869 | 1,819 | 1,866 | +70 | +3.9% | 9,600 |
| 2016/04/13 | 1,776 | 1,839 | 1,776 | 1,796 | +13 | +0.7% | 6,100 |
| 2016/04/12 | 1,769 | 1,799 | 1,760 | 1,783 | +30 | +1.7% | 8,900 |
| 2016/04/11 | 1,845 | 1,845 | 1,726 | 1,753 | -74 | -4.1% | 20,800 |
| 2016/04/08 | 1,811 | 1,854 | 1,810 | 1,827 | -11 | -0.6% | 14,200 |
2201～
2250
件表示中 / 3727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 | 268,900円 | +3.3% | +20.1% | 4.83% | 11.89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 | 87,300円 | -28.1% | - | 1.55% | 192.29倍 | 1.86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 | 542,000円 | +10.1% | +4.1% | 1.38% | 20.99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 | 111,900円 | +23.2% | +277.4% | 4.92% | 24.14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 |
| 大崎電 | 94,300円 | +0.9% | +5.8% | 3.71% | 11.78倍 | 0.81倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
