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 |
|---|---|---|---|---|---|---|---|
| 2012/08/02 | 1,585 | 1,585 | 1,528 | 1,528 | +13 | +0.9% | 6,300 |
| 2012/08/01 | 1,543 | 1,544 | 1,513 | 1,515 | -3 | -0.2% | 4,600 |
| 2012/07/31 | 1,557 | 1,557 | 1,512 | 1,518 | -19 | -1.2% | 1,600 |
| 2012/07/30 | 1,547 | 1,547 | 1,487 | 1,537 | +27 | +1.8% | 4,200 |
| 2012/07/27 | 1,546 | 1,568 | 1,510 | 1,510 | -11 | -0.7% | 1,900 |
| 2012/07/26 | 1,487 | 1,521 | 1,480 | 1,521 | +34 | +2.3% | 2,700 |
| 2012/07/25 | 1,554 | 1,554 | 1,487 | 1,487 | -27 | -1.8% | 7,700 |
| 2012/07/24 | 1,540 | 1,540 | 1,510 | 1,514 | -6 | -0.4% | 3,300 |
| 2012/07/23 | 1,492 | 1,542 | 1,491 | 1,520 | +28 | +1.9% | 3,900 |
| 2012/07/20 | 1,538 | 1,559 | 1,491 | 1,492 | -68 | -4.4% | 7,300 |
| 2012/07/19 | 1,573 | 1,577 | 1,560 | 1,560 | +7 | +0.5% | 3,700 |
| 2012/07/18 | 1,562 | 1,582 | 1,543 | 1,553 | -9 | -0.6% | 3,200 |
| 2012/07/17 | 1,578 | 1,578 | 1,562 | 1,562 | -16 | -1% | 1,100 |
| 2012/07/13 | 1,571 | 1,590 | 1,571 | 1,578 | -10 | -0.6% | 3,100 |
| 2012/07/12 | 1,592 | 1,592 | 1,580 | 1,588 | +7 | +0.4% | 4,900 |
| 2012/07/11 | 1,575 | 1,591 | 1,575 | 1,581 | -12 | -0.8% | 2,400 |
| 2012/07/10 | 1,597 | 1,598 | 1,573 | 1,593 | +15 | +1% | 7,100 |
| 2012/07/09 | 1,549 | 1,583 | 1,549 | 1,578 | +14 | +0.9% | 2,500 |
| 2012/07/06 | 1,570 | 1,586 | 1,561 | 1,564 | +2 | +0.1% | 4,700 |
| 2012/07/05 | 1,541 | 1,577 | 1,541 | 1,562 | +7 | +0.5% | 2,300 |
| 2012/07/04 | 1,555 | 1,571 | 1,545 | 1,555 | -10 | -0.6% | 5,400 |
| 2012/07/03 | 1,560 | 1,577 | 1,560 | 1,565 | +15 | +1% | 3,900 |
| 2012/07/02 | 1,600 | 1,600 | 1,550 | 1,550 | -42 | -2.6% | 15,500 |
| 2012/06/29 | 1,571 | 1,600 | 1,571 | 1,592 | +5 | +0.3% | 11,700 |
| 2012/06/28 | 1,590 | 1,597 | 1,572 | 1,587 | -2 | -0.1% | 5,300 |
| 2012/06/27 | 1,588 | 1,598 | 1,565 | 1,589 | +1 | +0.1% | 3,000 |
| 2012/06/26 | 1,527 | 1,592 | 1,527 | 1,588 | +42 | +2.7% | 8,100 |
| 2012/06/25 | 1,599 | 1,599 | 1,546 | 1,546 | -24 | -1.5% | 7,300 |
| 2012/06/22 | 1,550 | 1,576 | 1,542 | 1,570 | +20 | +1.3% | 2,700 |
| 2012/06/21 | 1,543 | 1,550 | 1,536 | 1,550 | +6 | +0.4% | 3,900 |
| 2012/06/20 | 1,552 | 1,552 | 1,537 | 1,544 | -10 | -0.6% | 1,400 |
| 2012/06/19 | 1,575 | 1,575 | 1,554 | 1,554 | -23 | -1.5% | 3,000 |
| 2012/06/18 | 1,590 | 1,594 | 1,572 | 1,577 | -23 | -1.4% | 3,500 |
| 2012/06/15 | 1,600 | 1,600 | 1,592 | 1,600 | +41 | +2.6% | 10,100 |
| 2012/06/14 | 1,545 | 1,584 | 1,545 | 1,559 | -10 | -0.6% | 4,500 |
| 2012/06/13 | 1,575 | 1,591 | 1,555 | 1,569 | -45 | -2.8% | 3,300 |
| 2012/06/12 | 1,540 | 1,614 | 1,540 | 1,614 | +49 | +3.1% | 5,100 |
| 2012/06/11 | 1,610 | 1,610 | 1,544 | 1,565 | ±0 | ±0% | 9,500 |
| 2012/06/08 | 1,600 | 1,600 | 1,514 | 1,565 | -31 | -1.9% | 15,300 |
| 2012/06/07 | 1,552 | 1,596 | 1,547 | 1,596 | +49 | +3.2% | 8,200 |
| 2012/06/06 | 1,478 | 1,547 | 1,478 | 1,547 | +84 | +5.7% | 5,700 |
| 2012/06/05 | 1,499 | 1,499 | 1,450 | 1,463 | -37 | -2.5% | 4,500 |
| 2012/06/04 | 1,429 | 1,500 | 1,403 | 1,500 | +70 | +4.9% | 12,300 |
| 2012/06/01 | 1,413 | 1,440 | 1,406 | 1,430 | -11 | -0.8% | 3,900 |
| 2012/05/31 | 1,400 | 1,442 | 1,380 | 1,441 | +24 | +1.7% | 7,000 |
| 2012/05/30 | 1,443 | 1,455 | 1,401 | 1,417 | -27 | -1.9% | 7,500 |
| 2012/05/29 | 1,421 | 1,461 | 1,417 | 1,444 | +4 | +0.3% | 2,700 |
| 2012/05/28 | 1,455 | 1,474 | 1,431 | 1,440 | -13 | -0.9% | 1,900 |
| 2012/05/25 | 1,494 | 1,494 | 1,450 | 1,453 | +19 | +1.3% | 7,100 |
| 2012/05/24 | 1,403 | 1,450 | 1,403 | 1,434 | +31 | +2.2% | 3,900 |
3151～
3200
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
