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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,562 | 1,568 | 1,542 | 1,550 | -21 | -1.3% | 3,100 |
| 2013/06/19 | 1,576 | 1,589 | 1,567 | 1,571 | +5 | +0.3% | 3,700 |
| 2013/06/18 | 1,572 | 1,591 | 1,480 | 1,566 | +15 | +1% | 26,900 |
| 2013/06/17 | 1,545 | 1,569 | 1,507 | 1,551 | +44 | +2.9% | 26,600 |
| 2013/06/14 | 1,524 | 1,539 | 1,507 | 1,507 | +13 | +0.9% | 33,500 |
| 2013/06/13 | 1,480 | 1,525 | 1,480 | 1,494 | -8 | -0.5% | 4,600 |
| 2013/06/12 | 1,482 | 1,523 | 1,482 | 1,502 | -4 | -0.3% | 7,000 |
| 2013/06/11 | 1,521 | 1,522 | 1,502 | 1,506 | -30 | -2% | 11,200 |
| 2013/06/10 | 1,546 | 1,546 | 1,518 | 1,536 | +41 | +2.7% | 6,000 |
| 2013/06/07 | 1,475 | 1,524 | 1,475 | 1,495 | +7 | +0.5% | 17,600 |
| 2013/06/06 | 1,478 | 1,529 | 1,478 | 1,488 | -12 | -0.8% | 21,700 |
| 2013/06/05 | 1,478 | 1,524 | 1,478 | 1,500 | +21 | +1.4% | 10,000 |
| 2013/06/04 | 1,472 | 1,490 | 1,450 | 1,479 | +5 | +0.3% | 17,000 |
| 2013/06/03 | 1,467 | 1,494 | 1,467 | 1,474 | -3 | -0.2% | 12,400 |
| 2013/05/31 | 1,475 | 1,488 | 1,475 | 1,477 | +7 | +0.5% | 5,900 |
| 2013/05/30 | 1,479 | 1,492 | 1,463 | 1,470 | -9 | -0.6% | 15,500 |
| 2013/05/29 | 1,500 | 1,500 | 1,479 | 1,479 | ±0 | ±0% | 10,900 |
| 2013/05/28 | 1,455 | 1,497 | 1,445 | 1,479 | +37 | +2.6% | 21,900 |
| 2013/05/27 | 1,550 | 1,550 | 1,442 | 1,442 | -122 | -7.8% | 33,100 |
| 2013/05/24 | 1,617 | 1,617 | 1,520 | 1,564 | +4 | +0.3% | 15,300 |
| 2013/05/23 | 1,617 | 1,622 | 1,560 | 1,560 | -66 | -4.1% | 14,800 |
| 2013/05/22 | 1,628 | 1,634 | 1,623 | 1,626 | +4 | +0.2% | 10,100 |
| 2013/05/21 | 1,644 | 1,644 | 1,620 | 1,622 | -13 | -0.8% | 6,900 |
| 2013/05/20 | 1,647 | 1,653 | 1,628 | 1,635 | +12 | +0.7% | 6,700 |
| 2013/05/17 | 1,591 | 1,638 | 1,591 | 1,623 | +21 | +1.3% | 19,900 |
| 2013/05/16 | 1,611 | 1,623 | 1,592 | 1,602 | -8 | -0.5% | 8,700 |
| 2013/05/15 | 1,639 | 1,639 | 1,609 | 1,610 | -14 | -0.9% | 5,900 |
| 2013/05/14 | 1,621 | 1,637 | 1,621 | 1,624 | +7 | +0.4% | 3,600 |
| 2013/05/13 | 1,642 | 1,648 | 1,601 | 1,617 | +5 | +0.3% | 8,500 |
| 2013/05/10 | 1,622 | 1,640 | 1,593 | 1,612 | -8 | -0.5% | 15,400 |
| 2013/05/09 | 1,650 | 1,650 | 1,618 | 1,620 | -37 | -2.2% | 17,000 |
| 2013/05/08 | 1,673 | 1,716 | 1,641 | 1,657 | +11 | +0.7% | 27,800 |
| 2013/05/07 | 1,631 | 1,654 | 1,630 | 1,646 | +35 | +2.2% | 14,000 |
| 2013/05/02 | 1,599 | 1,619 | 1,598 | 1,611 | +17 | +1.1% | 4,200 |
| 2013/05/01 | 1,596 | 1,604 | 1,585 | 1,594 | +2 | +0.1% | 5,600 |
| 2013/04/30 | 1,600 | 1,612 | 1,592 | 1,592 | -8 | -0.5% | 6,100 |
| 2013/04/26 | 1,625 | 1,627 | 1,589 | 1,600 | -29 | -1.8% | 12,500 |
| 2013/04/25 | 1,626 | 1,630 | 1,604 | 1,629 | +1 | +0.1% | 10,100 |
| 2013/04/24 | 1,617 | 1,628 | 1,605 | 1,628 | +18 | +1.1% | 5,600 |
| 2013/04/23 | 1,604 | 1,610 | 1,602 | 1,610 | -1 | -0.1% | 2,200 |
| 2013/04/22 | 1,600 | 1,626 | 1,600 | 1,611 | +34 | +2.2% | 6,200 |
| 2013/04/19 | 1,575 | 1,601 | 1,560 | 1,577 | -11 | -0.7% | 14,600 |
| 2013/04/18 | 1,596 | 1,610 | 1,570 | 1,588 | -8 | -0.5% | 7,000 |
| 2013/04/17 | 1,577 | 1,603 | 1,572 | 1,596 | +38 | +2.4% | 8,700 |
| 2013/04/16 | 1,559 | 1,575 | 1,540 | 1,558 | -34 | -2.1% | 11,300 |
| 2013/04/15 | 1,617 | 1,622 | 1,546 | 1,592 | -25 | -1.5% | 16,400 |
| 2013/04/12 | 1,628 | 1,630 | 1,615 | 1,617 | -12 | -0.7% | 5,200 |
| 2013/04/11 | 1,630 | 1,632 | 1,600 | 1,629 | +5 | +0.3% | 8,900 |
| 2013/04/10 | 1,626 | 1,629 | 1,610 | 1,624 | +14 | +0.9% | 13,600 |
| 2013/04/09 | 1,590 | 1,630 | 1,589 | 1,610 | +13 | +0.8% | 19,500 |
2901～
2950
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
