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 |
|---|---|---|---|---|---|---|---|
| 2015/03/10 | 1,827 | 1,827 | 1,795 | 1,811 | +4 | +0.2% | 13,000 |
| 2015/03/09 | 1,820 | 1,820 | 1,796 | 1,807 | -26 | -1.4% | 19,900 |
| 2015/03/06 | 1,823 | 1,834 | 1,816 | 1,833 | +9 | +0.5% | 6,500 |
| 2015/03/05 | 1,825 | 1,833 | 1,811 | 1,824 | +14 | +0.8% | 6,900 |
| 2015/03/04 | 1,839 | 1,839 | 1,804 | 1,810 | -14 | -0.8% | 10,100 |
| 2015/03/03 | 1,862 | 1,862 | 1,782 | 1,824 | -24 | -1.3% | 20,000 |
| 2015/03/02 | 1,837 | 1,865 | 1,837 | 1,848 | -1 | -0.1% | 5,200 |
| 2015/02/27 | 1,848 | 1,857 | 1,836 | 1,849 | +3 | +0.2% | 9,100 |
| 2015/02/26 | 1,861 | 1,875 | 1,840 | 1,846 | +4 | +0.2% | 24,500 |
| 2015/02/25 | 1,874 | 1,875 | 1,840 | 1,842 | -17 | -0.9% | 31,000 |
| 2015/02/24 | 1,854 | 1,870 | 1,849 | 1,859 | +24 | +1.3% | 19,000 |
| 2015/02/23 | 1,848 | 1,850 | 1,825 | 1,835 | ±0 | ±0% | 16,300 |
| 2015/02/20 | 1,829 | 1,846 | 1,826 | 1,835 | +10 | +0.5% | 14,600 |
| 2015/02/19 | 1,822 | 1,833 | 1,819 | 1,825 | +4 | +0.2% | 19,800 |
| 2015/02/18 | 1,827 | 1,840 | 1,810 | 1,821 | +15 | +0.8% | 36,300 |
| 2015/02/17 | 1,857 | 1,863 | 1,802 | 1,806 | -50 | -2.7% | 37,600 |
| 2015/02/16 | 1,874 | 1,874 | 1,853 | 1,856 | -15 | -0.8% | 12,500 |
| 2015/02/13 | 1,865 | 1,877 | 1,855 | 1,871 | +6 | +0.3% | 8,700 |
| 2015/02/12 | 1,855 | 1,883 | 1,847 | 1,865 | +21 | +1.1% | 14,900 |
| 2015/02/10 | 1,869 | 1,885 | 1,820 | 1,844 | -19 | -1% | 7,500 |
| 2015/02/09 | 1,851 | 1,869 | 1,821 | 1,863 | +37 | +2% | 10,300 |
| 2015/02/06 | 1,835 | 1,840 | 1,815 | 1,826 | -2 | -0.1% | 6,500 |
| 2015/02/05 | 1,816 | 1,839 | 1,800 | 1,828 | -26 | -1.4% | 17,500 |
| 2015/02/04 | 1,812 | 1,855 | 1,812 | 1,854 | +42 | +2.3% | 8,500 |
| 2015/02/03 | 1,848 | 1,852 | 1,800 | 1,812 | -36 | -1.9% | 10,400 |
| 2015/02/02 | 1,833 | 1,864 | 1,824 | 1,848 | -5 | -0.3% | 8,200 |
| 2015/01/30 | 1,863 | 1,865 | 1,836 | 1,853 | +8 | +0.4% | 9,100 |
| 2015/01/29 | 1,863 | 1,863 | 1,844 | 1,845 | -18 | -1% | 6,800 |
| 2015/01/28 | 1,838 | 1,865 | 1,838 | 1,863 | ±0 | ±0% | 9,400 |
| 2015/01/27 | 1,845 | 1,863 | 1,836 | 1,863 | +13 | +0.7% | 11,500 |
| 2015/01/26 | 1,820 | 1,850 | 1,820 | 1,850 | +6 | +0.3% | 5,300 |
| 2015/01/23 | 1,851 | 1,851 | 1,829 | 1,844 | +7 | +0.4% | 9,000 |
| 2015/01/22 | 1,840 | 1,853 | 1,820 | 1,837 | -3 | -0.2% | 14,200 |
| 2015/01/21 | 1,889 | 1,889 | 1,831 | 1,840 | -48 | -2.5% | 17,200 |
| 2015/01/20 | 1,864 | 1,888 | 1,854 | 1,888 | +27 | +1.5% | 11,500 |
| 2015/01/19 | 1,868 | 1,876 | 1,852 | 1,861 | -13 | -0.7% | 11,100 |
| 2015/01/16 | 1,864 | 1,902 | 1,861 | 1,874 | -23 | -1.2% | 10,900 |
| 2015/01/15 | 1,883 | 1,902 | 1,883 | 1,897 | +14 | +0.7% | 6,400 |
| 2015/01/14 | 1,901 | 1,904 | 1,866 | 1,883 | -21 | -1.1% | 13,100 |
| 2015/01/13 | 1,917 | 1,917 | 1,883 | 1,904 | -10 | -0.5% | 14,000 |
| 2015/01/09 | 1,905 | 1,925 | 1,905 | 1,914 | +3 | +0.2% | 12,700 |
| 2015/01/08 | 1,888 | 1,921 | 1,888 | 1,911 | +20 | +1.1% | 17,400 |
| 2015/01/07 | 1,901 | 1,915 | 1,887 | 1,891 | -46 | -2.4% | 15,900 |
| 2015/01/06 | 1,914 | 1,938 | 1,911 | 1,937 | +4 | +0.2% | 21,900 |
| 2015/01/05 | 1,897 | 1,947 | 1,897 | 1,933 | +19 | +1% | 6,900 |
| 2014/12/30 | 1,954 | 1,965 | 1,901 | 1,914 | -34 | -1.7% | 11,000 |
| 2014/12/29 | 1,947 | 1,967 | 1,929 | 1,948 | ±0 | ±0% | 12,800 |
| 2014/12/26 | 1,943 | 1,950 | 1,933 | 1,948 | +5 | +0.3% | 5,700 |
| 2014/12/25 | 1,948 | 1,949 | 1,911 | 1,943 | ±0 | ±0% | 10,800 |
| 2014/12/24 | 1,928 | 1,947 | 1,928 | 1,943 | +14 | +0.7% | 12,200 |
2501～
2550
件表示中 / 3712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 | 260,000円 | +3.3% | +20.1% | 5.00% | 11.50倍 | 0.64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 |
| 山一電 | 236,800円 | +4.6% | +2.7% | 3.80% | 7.92倍 | 1.10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 |
| ヤーマン | 83,800円 | -21.9% | -40.6% | 1.07% | 41.92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 |
| 古河池 | 137,900円 | - | - | - | - | 1.13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 |
| 精工技研 | 481,500円 | +10.1% | +4.1% | 1.56% | 18.65倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
