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 |
|---|---|---|---|---|---|---|---|
| 2012/12/26 | 1,444 | 1,463 | 1,410 | 1,457 | +13 | +0.9% | 11,500 |
| 2012/12/25 | 1,475 | 1,475 | 1,431 | 1,444 | +4 | +0.3% | 18,700 |
| 2012/12/21 | 1,495 | 1,495 | 1,435 | 1,440 | -25 | -1.7% | 24,400 |
| 2012/12/20 | 1,445 | 1,480 | 1,442 | 1,465 | +23 | +1.6% | 20,600 |
| 2012/12/19 | 1,448 | 1,450 | 1,437 | 1,442 | +21 | +1.5% | 29,800 |
| 2012/12/18 | 1,439 | 1,439 | 1,421 | 1,421 | +4 | +0.3% | 13,000 |
| 2012/12/17 | 1,400 | 1,424 | 1,379 | 1,417 | +47 | +3.4% | 34,400 |
| 2012/12/14 | 1,363 | 1,378 | 1,363 | 1,370 | +7 | +0.5% | 27,500 |
| 2012/12/13 | 1,362 | 1,374 | 1,353 | 1,363 | -8 | -0.6% | 21,400 |
| 2012/12/12 | 1,368 | 1,375 | 1,361 | 1,371 | +6 | +0.4% | 16,400 |
| 2012/12/11 | 1,396 | 1,396 | 1,359 | 1,365 | +12 | +0.9% | 59,600 |
| 2012/12/10 | 1,326 | 1,353 | 1,301 | 1,353 | +54 | +4.2% | 38,800 |
| 2012/12/07 | 1,294 | 1,313 | 1,280 | 1,299 | +3 | +0.2% | 21,300 |
| 2012/12/06 | 1,302 | 1,304 | 1,285 | 1,296 | -4 | -0.3% | 20,800 |
| 2012/12/05 | 1,261 | 1,300 | 1,260 | 1,300 | +39 | +3.1% | 17,000 |
| 2012/12/04 | 1,297 | 1,314 | 1,261 | 1,261 | -62 | -4.7% | 53,000 |
| 2012/12/03 | 1,286 | 1,329 | 1,277 | 1,323 | +67 | +5.3% | 54,900 |
| 2012/11/30 | 1,246 | 1,267 | 1,200 | 1,256 | +33 | +2.7% | 189,400 |
| 2012/11/29 | 1,242 | 1,259 | 1,222 | 1,223 | ±0 | ±0% | 18,500 |
| 2012/11/28 | 1,272 | 1,273 | 1,216 | 1,223 | -34 | -2.7% | 29,800 |
| 2012/11/27 | 1,287 | 1,294 | 1,254 | 1,257 | -29 | -2.3% | 14,500 |
| 2012/11/26 | 1,297 | 1,306 | 1,280 | 1,286 | +2 | +0.2% | 21,800 |
| 2012/11/22 | 1,346 | 1,359 | 1,273 | 1,284 | -40 | -3% | 35,800 |
| 2012/11/21 | 1,289 | 1,324 | 1,289 | 1,324 | +48 | +3.8% | 16,800 |
| 2012/11/20 | 1,253 | 1,281 | 1,253 | 1,276 | +27 | +2.2% | 18,500 |
| 2012/11/19 | 1,245 | 1,253 | 1,245 | 1,249 | +10 | +0.8% | 14,900 |
| 2012/11/16 | 1,213 | 1,239 | 1,198 | 1,239 | +44 | +3.7% | 35,500 |
| 2012/11/15 | 1,267 | 1,274 | 1,190 | 1,195 | -73 | -5.8% | 86,500 |
| 2012/11/14 | 1,266 | 1,279 | 1,266 | 1,268 | +6 | +0.5% | 14,700 |
| 2012/11/13 | 1,300 | 1,300 | 1,262 | 1,262 | -56 | -4.2% | 13,800 |
| 2012/11/12 | 1,361 | 1,361 | 1,317 | 1,318 | -36 | -2.7% | 21,400 |
| 2012/11/09 | 1,365 | 1,365 | 1,354 | 1,354 | -14 | -1% | 8,800 |
| 2012/11/08 | 1,374 | 1,380 | 1,368 | 1,368 | -16 | -1.2% | 3,000 |
| 2012/11/07 | 1,394 | 1,401 | 1,379 | 1,384 | +12 | +0.9% | 4,400 |
| 2012/11/06 | 1,378 | 1,388 | 1,365 | 1,372 | -6 | -0.4% | 7,800 |
| 2012/11/05 | 1,394 | 1,408 | 1,361 | 1,378 | -15 | -1.1% | 7,000 |
| 2012/11/02 | 1,400 | 1,404 | 1,385 | 1,393 | ±0 | ±0% | 11,800 |
| 2012/11/01 | 1,395 | 1,409 | 1,379 | 1,393 | +11 | +0.8% | 13,500 |
| 2012/10/31 | 1,357 | 1,414 | 1,355 | 1,382 | +27 | +2% | 17,200 |
| 2012/10/30 | 1,434 | 1,464 | 1,355 | 1,355 | -104 | -7.1% | 21,900 |
| 2012/10/29 | 1,462 | 1,492 | 1,430 | 1,459 | -28 | -1.9% | 5,900 |
| 2012/10/26 | 1,510 | 1,510 | 1,468 | 1,487 | -22 | -1.5% | 4,800 |
| 2012/10/25 | 1,502 | 1,509 | 1,500 | 1,509 | +8 | +0.5% | 4,800 |
| 2012/10/24 | 1,513 | 1,513 | 1,485 | 1,501 | -8 | -0.5% | 9,200 |
| 2012/10/23 | 1,526 | 1,526 | 1,504 | 1,509 | ±0 | ±0% | 3,200 |
| 2012/10/22 | 1,472 | 1,516 | 1,472 | 1,509 | +28 | +1.9% | 3,900 |
| 2012/10/19 | 1,470 | 1,490 | 1,470 | 1,481 | +24 | +1.6% | 4,300 |
| 2012/10/18 | 1,466 | 1,500 | 1,436 | 1,457 | -8 | -0.5% | 14,300 |
| 2012/10/17 | 1,440 | 1,465 | 1,422 | 1,465 | +44 | +3.1% | 6,200 |
| 2012/10/16 | 1,430 | 1,430 | 1,418 | 1,421 | -8 | -0.6% | 1,800 |
3051～
3100
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
