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 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 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 |
| 2012/05/23 | 1,417 | 1,422 | 1,400 | 1,403 | -37 | -2.6% | 6,900 |
| 2012/05/22 | 1,457 | 1,457 | 1,440 | 1,440 | -20 | -1.4% | 2,100 |
| 2012/05/21 | 1,414 | 1,460 | 1,408 | 1,460 | +16 | +1.1% | 2,500 |
| 2012/05/18 | 1,419 | 1,445 | 1,400 | 1,444 | +2 | +0.1% | 7,000 |
| 2012/05/17 | 1,406 | 1,476 | 1,403 | 1,442 | +18 | +1.3% | 8,400 |
| 2012/05/16 | 1,483 | 1,483 | 1,411 | 1,424 | -65 | -4.4% | 3,800 |
| 2012/05/15 | 1,484 | 1,495 | 1,383 | 1,489 | -35 | -2.3% | 5,600 |
| 2012/05/14 | 1,521 | 1,543 | 1,521 | 1,524 | -21 | -1.4% | 1,900 |
| 2012/05/11 | 1,545 | 1,597 | 1,539 | 1,545 | -24 | -1.5% | 4,000 |
| 2012/05/10 | 1,588 | 1,588 | 1,550 | 1,569 | -3 | -0.2% | 4,900 |
| 2012/05/09 | 1,597 | 1,597 | 1,565 | 1,572 | -35 | -2.2% | 4,500 |
| 2012/05/08 | 1,595 | 1,614 | 1,582 | 1,607 | +11 | +0.7% | 5,500 |
| 2012/05/07 | 1,565 | 1,610 | 1,565 | 1,596 | -8 | -0.5% | 7,600 |
| 2012/05/02 | 1,612 | 1,645 | 1,550 | 1,604 | +28 | +1.8% | 9,700 |
| 2012/05/01 | 1,598 | 1,600 | 1,576 | 1,576 | -29 | -1.8% | 2,100 |
| 2012/04/27 | 1,600 | 1,609 | 1,600 | 1,605 | -9 | -0.6% | 3,300 |
| 2012/04/26 | 1,579 | 1,617 | 1,579 | 1,614 | +35 | +2.2% | 8,400 |
| 2012/04/25 | 1,578 | 1,579 | 1,539 | 1,579 | +41 | +2.7% | 6,800 |
| 2012/04/24 | 1,561 | 1,561 | 1,538 | 1,538 | -29 | -1.9% | 3,400 |
| 2012/04/23 | 1,549 | 1,575 | 1,549 | 1,567 | +23 | +1.5% | 2,300 |
| 2012/04/20 | 1,495 | 1,545 | 1,495 | 1,544 | +46 | +3.1% | 5,400 |
| 2012/04/19 | 1,524 | 1,524 | 1,496 | 1,498 | -27 | -1.8% | 5,000 |
| 2012/04/18 | 1,472 | 1,542 | 1,472 | 1,525 | +55 | +3.7% | 8,800 |
| 2012/04/17 | 1,474 | 1,474 | 1,469 | 1,470 | -4 | -0.3% | 2,100 |
| 2012/04/16 | 1,450 | 1,474 | 1,446 | 1,474 | +18 | +1.2% | 6,200 |
| 2012/04/13 | 1,456 | 1,458 | 1,455 | 1,456 | ±0 | ±0% | 1,000 |
| 2012/04/12 | 1,468 | 1,468 | 1,441 | 1,456 | -21 | -1.4% | 6,900 |
| 2012/04/11 | 1,472 | 1,487 | 1,466 | 1,477 | -13 | -0.9% | 6,000 |
| 2012/04/10 | 1,482 | 1,492 | 1,481 | 1,490 | -9 | -0.6% | 7,100 |
| 2012/04/09 | 1,492 | 1,509 | 1,490 | 1,499 | -10 | -0.7% | 4,500 |
| 2012/04/06 | 1,489 | 1,509 | 1,488 | 1,509 | +10 | +0.7% | 5,300 |
| 2012/04/05 | 1,498 | 1,504 | 1,492 | 1,499 | -10 | -0.7% | 1,900 |
| 2012/04/04 | 1,524 | 1,524 | 1,501 | 1,509 | -15 | -1% | 7,300 |
| 2012/04/03 | 1,528 | 1,544 | 1,524 | 1,524 | -30 | -1.9% | 6,200 |
| 2012/04/02 | 1,555 | 1,555 | 1,547 | 1,554 | -23 | -1.5% | 5,600 |
| 2012/03/30 | 1,604 | 1,604 | 1,575 | 1,577 | -4 | -0.3% | 3,900 |
| 2012/03/29 | 1,575 | 1,600 | 1,575 | 1,581 | +6 | +0.4% | 6,700 |
| 2012/03/28 | 1,603 | 1,608 | 1,567 | 1,575 | -34 | -2.1% | 6,700 |
| 2012/03/27 | 1,559 | 1,609 | 1,559 | 1,609 | +58 | +3.7% | 12,000 |
| 2012/03/26 | 1,583 | 1,583 | 1,545 | 1,551 | -20 | -1.3% | 9,400 |
| 2012/03/23 | 1,555 | 1,582 | 1,554 | 1,571 | +17 | +1.1% | 10,200 |
3201～
3250
件表示中 / 3735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 | 270,500円 | +3.3% | +20.1% | 4.81% | 11.96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 |
| 精工技研 | 530,000円 | +10.1% | +4.1% | 1.42% | 20.53倍 | 1.69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 |
| ヤーマン | 84,500円 | -28.1% | - | 1.60% | 186.12倍 | 1.80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 |
| コーセル | 113,500円 | +23.2% | +277.4% | 4.85% | 24.48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 | 95,400円 | +0.9% | +5.8% | 3.67% | 11.86倍 | 0.82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
