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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,628 | 1,628 | 1,568 | 1,568 | -28 | -1.8% | 21,300 |
| 2013/07/30 | 1,551 | 1,596 | 1,550 | 1,596 | +41 | +2.6% | 9,200 |
| 2013/07/29 | 1,580 | 1,594 | 1,551 | 1,555 | -53 | -3.3% | 7,600 |
| 2013/07/26 | 1,616 | 1,632 | 1,607 | 1,608 | -34 | -2.1% | 10,000 |
| 2013/07/25 | 1,657 | 1,660 | 1,635 | 1,642 | -8 | -0.5% | 13,400 |
| 2013/07/24 | 1,648 | 1,650 | 1,639 | 1,650 | +8 | +0.5% | 14,900 |
| 2013/07/23 | 1,597 | 1,649 | 1,580 | 1,642 | -12 | -0.7% | 55,300 |
| 2013/07/22 | 1,633 | 1,659 | 1,633 | 1,654 | +24 | +1.5% | 20,700 |
| 2013/07/19 | 1,653 | 1,657 | 1,619 | 1,630 | -21 | -1.3% | 13,800 |
| 2013/07/18 | 1,631 | 1,651 | 1,629 | 1,651 | +2 | +0.1% | 11,500 |
| 2013/07/17 | 1,647 | 1,657 | 1,639 | 1,649 | +7 | +0.4% | 15,100 |
| 2013/07/16 | 1,650 | 1,665 | 1,633 | 1,642 | +9 | +0.6% | 19,700 |
| 2013/07/12 | 1,632 | 1,640 | 1,631 | 1,633 | +20 | +1.2% | 10,800 |
| 2013/07/11 | 1,640 | 1,640 | 1,612 | 1,613 | -36 | -2.2% | 6,100 |
| 2013/07/10 | 1,649 | 1,651 | 1,637 | 1,649 | -2 | -0.1% | 13,900 |
| 2013/07/09 | 1,649 | 1,651 | 1,630 | 1,651 | +46 | +2.9% | 12,000 |
| 2013/07/08 | 1,651 | 1,651 | 1,605 | 1,605 | -46 | -2.8% | 6,100 |
| 2013/07/05 | 1,655 | 1,655 | 1,615 | 1,651 | +30 | +1.9% | 12,600 |
| 2013/07/04 | 1,654 | 1,654 | 1,621 | 1,621 | -21 | -1.3% | 4,800 |
| 2013/07/03 | 1,625 | 1,660 | 1,600 | 1,642 | -8 | -0.5% | 9,100 |
| 2013/07/02 | 1,676 | 1,676 | 1,630 | 1,650 | +35 | +2.2% | 19,000 |
| 2013/07/01 | 1,625 | 1,625 | 1,604 | 1,615 | -9 | -0.6% | 7,800 |
| 2013/06/28 | 1,595 | 1,639 | 1,595 | 1,624 | +4 | +0.2% | 15,600 |
| 2013/06/27 | 1,586 | 1,620 | 1,570 | 1,620 | +29 | +1.8% | 12,800 |
| 2013/06/26 | 1,602 | 1,625 | 1,561 | 1,591 | +71 | +4.7% | 34,200 |
| 2013/06/25 | 1,586 | 1,586 | 1,515 | 1,520 | -48 | -3.1% | 7,200 |
| 2013/06/24 | 1,548 | 1,569 | 1,548 | 1,568 | +37 | +2.4% | 10,100 |
| 2013/06/21 | 1,536 | 1,537 | 1,505 | 1,531 | -19 | -1.2% | 8,600 |
| 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 |
2951～
3000
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 | 277,200円 | +3.3% | +20.1% | 4.69% | 12.26倍 | 0.68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 |
| 寺崎電気 | 424,500円 | +5.3% | -2.7% | 1.01% | 13.30倍 | 1.08倍 |
|
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 | 214,400円 | -1.9% | -22.3% | 3.26% | 12.11倍 | 0.80倍 |
|
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 | 121,500円 | +23.2% | +277.4% | 4.53% | 26.21倍 | 0.90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 |
| エンプラス | 512,000円 | -0.2% | -44.9% | 1.56% | 21.56倍 | 0.82倍 |
|
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
チャート関連のコラム
