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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,843 | 1,876 | 1,799 | 1,857 | +66 | +3.7% | 15,100 |
| 2016/01/14 | 1,780 | 1,812 | 1,741 | 1,791 | -12 | -0.7% | 13,300 |
| 2016/01/13 | 1,800 | 1,815 | 1,784 | 1,803 | +29 | +1.6% | 7,300 |
| 2016/01/12 | 1,837 | 1,849 | 1,774 | 1,774 | -91 | -4.9% | 12,500 |
| 2016/01/08 | 1,878 | 1,920 | 1,854 | 1,865 | -22 | -1.2% | 6,700 |
| 2016/01/07 | 1,885 | 1,906 | 1,834 | 1,887 | -25 | -1.3% | 22,500 |
| 2016/01/06 | 1,898 | 1,925 | 1,898 | 1,912 | -5 | -0.3% | 5,900 |
| 2016/01/05 | 1,888 | 1,970 | 1,888 | 1,917 | +28 | +1.5% | 9,000 |
| 2016/01/04 | 1,993 | 1,993 | 1,888 | 1,889 | -95 | -4.8% | 13,200 |
| 2015/12/30 | 1,961 | 1,995 | 1,961 | 1,984 | +1 | +0.1% | 2,600 |
| 2015/12/29 | 1,952 | 1,984 | 1,933 | 1,983 | +57 | +3% | 5,900 |
| 2015/12/28 | 1,919 | 1,939 | 1,913 | 1,926 | +32 | +1.7% | 2,900 |
| 2015/12/25 | 1,910 | 1,925 | 1,850 | 1,894 | -43 | -2.2% | 19,500 |
| 2015/12/24 | 1,948 | 1,960 | 1,932 | 1,937 | -15 | -0.8% | 7,900 |
| 2015/12/22 | 1,968 | 1,968 | 1,950 | 1,952 | +1 | +0.1% | 4,000 |
| 2015/12/21 | 1,969 | 1,986 | 1,950 | 1,951 | -55 | -2.7% | 10,600 |
| 2015/12/18 | 2,054 | 2,054 | 1,991 | 2,006 | -30 | -1.5% | 9,100 |
| 2015/12/17 | 2,055 | 2,055 | 2,003 | 2,036 | +32 | +1.6% | 19,300 |
| 2015/12/16 | 2,004 | 2,014 | 1,992 | 2,004 | +23 | +1.2% | 8,000 |
| 2015/12/15 | 2,052 | 2,052 | 1,973 | 1,981 | -48 | -2.4% | 11,500 |
| 2015/12/14 | 2,030 | 2,037 | 2,004 | 2,029 | -35 | -1.7% | 13,300 |
| 2015/12/11 | 2,095 | 2,095 | 2,052 | 2,064 | +18 | +0.9% | 28,200 |
| 2015/12/10 | 2,035 | 2,068 | 2,035 | 2,046 | +3 | +0.1% | 12,800 |
| 2015/12/09 | 2,055 | 2,059 | 2,022 | 2,043 | -36 | -1.7% | 9,300 |
| 2015/12/08 | 2,071 | 2,082 | 2,052 | 2,079 | +13 | +0.6% | 6,000 |
| 2015/12/07 | 2,050 | 2,083 | 2,045 | 2,066 | +31 | +1.5% | 9,100 |
| 2015/12/04 | 2,070 | 2,071 | 1,980 | 2,035 | -80 | -3.8% | 16,000 |
| 2015/12/03 | 2,116 | 2,118 | 2,081 | 2,115 | +24 | +1.1% | 11,000 |
| 2015/12/02 | 2,094 | 2,100 | 2,074 | 2,091 | +5 | +0.2% | 24,700 |
| 2015/12/01 | 1,995 | 2,086 | 1,995 | 2,086 | +101 | +5.1% | 28,700 |
| 2015/11/30 | 1,973 | 1,994 | 1,973 | 1,985 | +12 | +0.6% | 24,400 |
| 2015/11/27 | 1,970 | 1,983 | 1,968 | 1,973 | +5 | +0.3% | 6,200 |
| 2015/11/26 | 1,985 | 1,986 | 1,962 | 1,968 | -8 | -0.4% | 4,800 |
| 2015/11/25 | 1,978 | 1,980 | 1,960 | 1,976 | +3 | +0.2% | 9,000 |
| 2015/11/24 | 1,987 | 1,987 | 1,946 | 1,973 | -14 | -0.7% | 12,900 |
| 2015/11/20 | 1,976 | 1,987 | 1,974 | 1,987 | +16 | +0.8% | 3,600 |
| 2015/11/19 | 1,982 | 1,982 | 1,950 | 1,971 | +10 | +0.5% | 10,800 |
| 2015/11/18 | 1,971 | 1,974 | 1,951 | 1,961 | -5 | -0.3% | 4,500 |
| 2015/11/17 | 1,985 | 1,985 | 1,952 | 1,966 | +12 | +0.6% | 12,900 |
| 2015/11/16 | 1,965 | 1,965 | 1,938 | 1,954 | -10 | -0.5% | 5,900 |
| 2015/11/13 | 1,992 | 1,992 | 1,938 | 1,964 | -21 | -1.1% | 18,000 |
| 2015/11/12 | 1,968 | 1,985 | 1,950 | 1,985 | +16 | +0.8% | 20,100 |
| 2015/11/11 | 1,970 | 1,970 | 1,876 | 1,969 | -7 | -0.4% | 19,700 |
| 2015/11/10 | 1,968 | 1,980 | 1,954 | 1,976 | -2 | -0.1% | 9,400 |
| 2015/11/09 | 1,962 | 1,978 | 1,944 | 1,978 | +13 | +0.7% | 15,600 |
| 2015/11/06 | 1,922 | 1,965 | 1,922 | 1,965 | +23 | +1.2% | 10,800 |
| 2015/11/05 | 1,876 | 1,957 | 1,874 | 1,942 | +47 | +2.5% | 22,400 |
| 2015/11/04 | 1,869 | 1,959 | 1,850 | 1,895 | +93 | +5.2% | 42,300 |
| 2015/11/02 | 1,863 | 1,892 | 1,800 | 1,802 | -61 | -3.3% | 17,000 |
| 2015/10/30 | 1,873 | 1,898 | 1,862 | 1,863 | -26 | -1.4% | 25,100 |
2351～
2400
件表示中 / 3770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 | - | +3.3% | +20.1% | - | - | - |
|
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 | - | +5.3% | -2.7% | - | - | - |
|
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 | - | -1.9% | -22.3% | - | - | - |
|
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 | - | +23.2% | +277.4% | - | - | - |
|
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 | - | -0.2% | -44.9% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
