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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,175 | 3,175 | 3,145 | 3,155 | -25 | -0.8% | 13,100 |
| 2024/07/04 | 3,215 | 3,230 | 3,155 | 3,180 | +30 | +1% | 50,200 |
| 2024/07/03 | 3,125 | 3,155 | 3,125 | 3,150 | +5 | +0.2% | 17,100 |
| 2024/07/02 | 3,150 | 3,160 | 3,130 | 3,145 | -10 | -0.3% | 29,200 |
| 2024/07/01 | 3,105 | 3,155 | 3,105 | 3,155 | +65 | +2.1% | 36,400 |
| 2024/06/28 | 3,095 | 3,100 | 3,070 | 3,090 | ±0 | ±0% | 18,600 |
| 2024/06/27 | 3,080 | 3,090 | 3,050 | 3,090 | +10 | +0.3% | 22,700 |
| 2024/06/26 | 3,060 | 3,080 | 3,040 | 3,080 | +30 | +1% | 19,300 |
| 2024/06/25 | 3,030 | 3,060 | 3,010 | 3,050 | +30 | +1% | 30,100 |
| 2024/06/24 | 3,005 | 3,025 | 2,978 | 3,020 | +15 | +0.5% | 17,400 |
| 2024/06/21 | 3,010 | 3,050 | 2,997 | 3,005 | -10 | -0.3% | 25,600 |
| 2024/06/20 | 3,035 | 3,055 | 3,010 | 3,015 | -20 | -0.7% | 15,500 |
| 2024/06/19 | 2,987 | 3,040 | 2,987 | 3,035 | +49 | +1.6% | 15,800 |
| 2024/06/18 | 2,947 | 2,995 | 2,947 | 2,986 | -5 | -0.2% | 13,500 |
| 2024/06/17 | 3,045 | 3,045 | 2,965 | 2,991 | -49 | -1.6% | 24,300 |
| 2024/06/14 | 2,936 | 3,040 | 2,936 | 3,040 | +104 | +3.5% | 29,600 |
| 2024/06/13 | 3,000 | 3,000 | 2,930 | 2,936 | -56 | -1.9% | 17,300 |
| 2024/06/12 | 3,000 | 3,030 | 2,981 | 2,992 | -23 | -0.8% | 29,700 |
| 2024/06/11 | 3,015 | 3,040 | 3,000 | 3,015 | -5 | -0.2% | 21,200 |
| 2024/06/10 | 3,045 | 3,045 | 3,000 | 3,020 | -5 | -0.2% | 19,100 |
| 2024/06/07 | 2,986 | 3,025 | 2,986 | 3,025 | +39 | +1.3% | 54,600 |
| 2024/06/06 | 2,944 | 2,993 | 2,944 | 2,986 | +30 | +1% | 46,100 |
| 2024/06/05 | 2,951 | 2,964 | 2,932 | 2,956 | -7 | -0.2% | 15,200 |
| 2024/06/04 | 2,962 | 2,972 | 2,951 | 2,963 | +14 | +0.5% | 21,000 |
| 2024/06/03 | 2,946 | 2,968 | 2,941 | 2,949 | +13 | +0.4% | 23,500 |
| 2024/05/31 | 2,928 | 2,939 | 2,914 | 2,936 | +7 | +0.2% | 16,100 |
| 2024/05/30 | 2,871 | 2,930 | 2,871 | 2,929 | +25 | +0.9% | 20,400 |
| 2024/05/29 | 2,949 | 2,949 | 2,902 | 2,904 | -21 | -0.7% | 10,600 |
| 2024/05/28 | 2,939 | 2,957 | 2,917 | 2,925 | -31 | -1% | 9,100 |
| 2024/05/27 | 2,978 | 2,978 | 2,926 | 2,956 | -23 | -0.8% | 9,100 |
| 2024/05/24 | 2,934 | 2,980 | 2,928 | 2,979 | +22 | +0.7% | 16,600 |
| 2024/05/23 | 2,926 | 2,963 | 2,909 | 2,957 | +49 | +1.7% | 22,100 |
| 2024/05/22 | 2,929 | 2,929 | 2,906 | 2,908 | +2 | +0.1% | 14,100 |
| 2024/05/21 | 2,943 | 2,955 | 2,904 | 2,906 | -17 | -0.6% | 15,200 |
| 2024/05/20 | 2,915 | 2,929 | 2,900 | 2,923 | +35 | +1.2% | 20,300 |
| 2024/05/17 | 2,890 | 2,915 | 2,881 | 2,888 | -11 | -0.4% | 17,200 |
| 2024/05/16 | 2,925 | 2,926 | 2,888 | 2,899 | -26 | -0.9% | 13,400 |
| 2024/05/15 | 2,927 | 2,930 | 2,902 | 2,925 | +19 | +0.7% | 8,200 |
| 2024/05/14 | 2,917 | 2,923 | 2,885 | 2,906 | -11 | -0.4% | 24,900 |
| 2024/05/13 | 2,942 | 2,942 | 2,906 | 2,917 | -28 | -1% | 19,100 |
| 2024/05/10 | 2,951 | 2,958 | 2,930 | 2,945 | -6 | -0.2% | 18,700 |
| 2024/05/09 | 2,965 | 3,010 | 2,919 | 2,951 | -19 | -0.6% | 32,000 |
| 2024/05/08 | 2,957 | 3,055 | 2,869 | 2,970 | -10 | -0.3% | 168,200 |
| 2024/05/07 | 2,980 | 2,991 | 2,957 | 2,980 | -15 | -0.5% | 15,700 |
| 2024/05/02 | 2,975 | 3,000 | 2,975 | 2,995 | +22 | +0.7% | 15,300 |
| 2024/05/01 | 2,997 | 3,005 | 2,946 | 2,973 | -32 | -1.1% | 22,900 |
| 2024/04/30 | 2,920 | 3,015 | 2,920 | 3,005 | +100 | +3.4% | 32,200 |
| 2024/04/26 | 2,893 | 2,917 | 2,867 | 2,905 | +15 | +0.5% | 14,200 |
| 2024/04/25 | 2,929 | 2,936 | 2,890 | 2,890 | -46 | -1.6% | 14,900 |
| 2024/04/24 | 2,905 | 2,948 | 2,900 | 2,936 | +19 | +0.7% | 23,600 |
201～
250
件表示中 / 3692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 | 250,000円 | +1.6% | -18.4% | 5.20% | 11.37倍 | 0.63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 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| Ｍｉｍａｋｉ | 144,300円 | +11.1% | +61.8% | 3.64% | 7.38倍 | 1.42倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 古河池 | 137,700円 | +10.0% | +61.0% | 0.00% | 21.49倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 山一電 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07倍 | 0.93倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
市場注目の銘柄
チャート関連のコラム
