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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,341 | 1,355 | 1,324 | 1,342 | +1 | +0.1% | 3,000 |
| 2011/08/19 | 1,309 | 1,374 | 1,309 | 1,341 | +6 | +0.4% | 4,900 |
| 2011/08/18 | 1,352 | 1,364 | 1,330 | 1,335 | -4 | -0.3% | 3,000 |
| 2011/08/17 | 1,311 | 1,358 | 1,311 | 1,339 | +11 | +0.8% | 3,800 |
| 2011/08/16 | 1,310 | 1,368 | 1,306 | 1,328 | +29 | +2.2% | 6,300 |
| 2011/08/15 | 1,309 | 1,310 | 1,277 | 1,299 | +20 | +1.6% | 2,800 |
| 2011/08/12 | 1,304 | 1,304 | 1,268 | 1,279 | -17 | -1.3% | 4,900 |
| 2011/08/11 | 1,258 | 1,298 | 1,258 | 1,296 | +24 | +1.9% | 4,500 |
| 2011/08/10 | 1,294 | 1,299 | 1,230 | 1,272 | +38 | +3.1% | 8,900 |
| 2011/08/09 | 1,217 | 1,264 | 1,213 | 1,234 | -12 | -1% | 6,700 |
| 2011/08/08 | 1,286 | 1,304 | 1,237 | 1,246 | -58 | -4.4% | 9,500 |
| 2011/08/05 | 1,302 | 1,304 | 1,291 | 1,304 | -38 | -2.8% | 6,400 |
| 2011/08/04 | 1,374 | 1,400 | 1,337 | 1,342 | -41 | -3% | 5,500 |
| 2011/08/03 | 1,408 | 1,408 | 1,371 | 1,383 | -24 | -1.7% | 8,000 |
| 2011/08/02 | 1,427 | 1,427 | 1,405 | 1,407 | -17 | -1.2% | 2,900 |
| 2011/08/01 | 1,400 | 1,439 | 1,399 | 1,424 | -28 | -1.9% | 7,300 |
| 2011/07/29 | 1,468 | 1,468 | 1,451 | 1,452 | -16 | -1.1% | 3,300 |
| 2011/07/28 | 1,493 | 1,493 | 1,447 | 1,468 | -22 | -1.5% | 6,300 |
| 2011/07/27 | 1,495 | 1,497 | 1,465 | 1,490 | -5 | -0.3% | 7,500 |
| 2011/07/26 | 1,490 | 1,499 | 1,483 | 1,495 | +17 | +1.2% | 5,000 |
| 2011/07/25 | 1,454 | 1,485 | 1,454 | 1,478 | +24 | +1.7% | 4,400 |
| 2011/07/22 | 1,467 | 1,482 | 1,440 | 1,454 | -13 | -0.9% | 6,300 |
| 2011/07/21 | 1,489 | 1,489 | 1,467 | 1,467 | -23 | -1.5% | 2,000 |
| 2011/07/20 | 1,466 | 1,490 | 1,466 | 1,490 | +32 | +2.2% | 3,700 |
| 2011/07/19 | 1,486 | 1,494 | 1,458 | 1,458 | -20 | -1.4% | 7,100 |
| 2011/07/15 | 1,455 | 1,478 | 1,455 | 1,478 | +7 | +0.5% | 2,700 |
| 2011/07/14 | 1,457 | 1,491 | 1,457 | 1,471 | -13 | -0.9% | 2,700 |
| 2011/07/13 | 1,474 | 1,497 | 1,474 | 1,484 | -11 | -0.7% | 4,800 |
| 2011/07/12 | 1,481 | 1,498 | 1,481 | 1,495 | -2 | -0.1% | 5,700 |
| 2011/07/11 | 1,493 | 1,497 | 1,474 | 1,497 | +1 | +0.1% | 6,400 |
| 2011/07/08 | 1,499 | 1,500 | 1,490 | 1,496 | +2 | +0.1% | 9,600 |
| 2011/07/07 | 1,480 | 1,497 | 1,479 | 1,494 | +15 | +1% | 9,300 |
| 2011/07/06 | 1,458 | 1,479 | 1,458 | 1,479 | +21 | +1.4% | 5,600 |
| 2011/07/05 | 1,454 | 1,470 | 1,454 | 1,458 | +4 | +0.3% | 8,800 |
| 2011/07/04 | 1,451 | 1,458 | 1,451 | 1,454 | +4 | +0.3% | 4,400 |
| 2011/07/01 | 1,431 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 13,100 |
| 2011/06/30 | 1,400 | 1,430 | 1,399 | 1,430 | +31 | +2.2% | 13,100 |
| 2011/06/29 | 1,396 | 1,399 | 1,396 | 1,399 | +3 | +0.2% | 3,500 |
| 2011/06/28 | 1,375 | 1,396 | 1,374 | 1,396 | +18 | +1.3% | 5,200 |
| 2011/06/27 | 1,398 | 1,398 | 1,378 | 1,378 | -21 | -1.5% | 6,300 |
| 2011/06/24 | 1,398 | 1,399 | 1,378 | 1,399 | +1 | +0.1% | 13,800 |
| 2011/06/23 | 1,371 | 1,399 | 1,371 | 1,398 | -1 | -0.1% | 3,800 |
| 2011/06/22 | 1,345 | 1,399 | 1,344 | 1,399 | +57 | +4.2% | 12,400 |
| 2011/06/21 | 1,327 | 1,342 | 1,296 | 1,342 | +15 | +1.1% | 5,600 |
| 2011/06/20 | 1,327 | 1,328 | 1,297 | 1,327 | ±0 | ±0% | 3,400 |
| 2011/06/17 | 1,346 | 1,347 | 1,297 | 1,327 | -18 | -1.3% | 9,100 |
| 2011/06/16 | 1,346 | 1,356 | 1,345 | 1,345 | ±0 | ±0% | 5,300 |
| 2011/06/15 | 1,350 | 1,350 | 1,327 | 1,345 | +18 | +1.4% | 4,000 |
| 2011/06/14 | 1,277 | 1,337 | 1,277 | 1,327 | +58 | +4.6% | 7,200 |
| 2011/06/13 | 1,263 | 1,277 | 1,219 | 1,269 | +5 | +0.4% | 4,500 |
3351～
3400
件表示中 / 3692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 | 250,000円 | +1.6% | -18.4% | 5.20% | 11.37倍 | 0.63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 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| Ｍｉｍａｋｉ | 144,300円 | +11.1% | +61.8% | 3.64% | 7.38倍 | 1.42倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 古河池 | 137,700円 | +10.0% | +61.0% | 0.00% | 21.49倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 山一電 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07倍 | 0.93倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
市場注目の銘柄
チャート関連のコラム
