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 |
|---|---|---|---|---|---|---|---|
| 2013/05/29 | 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 |
| 2013/04/08 | 1,600 | 1,626 | 1,573 | 1,597 | +1 | +0.1% | 19,800 |
| 2013/04/05 | 1,600 | 1,629 | 1,566 | 1,596 | +36 | +2.3% | 19,400 |
| 2013/04/04 | 1,474 | 1,561 | 1,474 | 1,560 | +12 | +0.8% | 8,000 |
| 2013/04/03 | 1,475 | 1,559 | 1,475 | 1,548 | +73 | +4.9% | 7,300 |
| 2013/04/02 | 1,515 | 1,515 | 1,455 | 1,475 | -48 | -3.2% | 12,000 |
| 2013/04/01 | 1,563 | 1,563 | 1,522 | 1,523 | -40 | -2.6% | 7,000 |
| 2013/03/29 | 1,599 | 1,600 | 1,550 | 1,563 | -38 | -2.4% | 8,800 |
| 2013/03/28 | 1,589 | 1,602 | 1,585 | 1,601 | +16 | +1% | 7,700 |
| 2013/03/27 | 1,524 | 1,595 | 1,524 | 1,585 | -20 | -1.2% | 12,500 |
| 2013/03/26 | 1,560 | 1,610 | 1,560 | 1,605 | +46 | +3% | 14,800 |
| 2013/03/25 | 1,600 | 1,600 | 1,559 | 1,559 | +8 | +0.5% | 21,400 |
| 2013/03/22 | 1,590 | 1,590 | 1,551 | 1,551 | -30 | -1.9% | 7,400 |
| 2013/03/21 | 1,570 | 1,590 | 1,570 | 1,581 | +19 | +1.2% | 15,000 |
| 2013/03/19 | 1,553 | 1,567 | 1,553 | 1,562 | +11 | +0.7% | 6,500 |
| 2013/03/18 | 1,570 | 1,572 | 1,551 | 1,551 | ±0 | ±0% | 5,000 |
| 2013/03/15 | 1,545 | 1,563 | 1,539 | 1,551 | +18 | +1.2% | 13,100 |
2951～
3000
件表示中 / 3726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 | 269,900円 | +3.3% | +20.1% | 4.82% | 11.94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 | 87,600円 | -28.1% | - | 1.54% | 192.95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 | 540,000円 | +10.1% | +4.1% | 1.39% | 20.91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 | 114,000円 | +23.2% | +277.4% | 4.82% | 24.59倍 | 0.84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 | 93,800円 | +0.9% | +5.8% | 3.73% | 11.71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
