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 |
|---|---|---|---|---|---|---|---|
| 2011/10/12 | 1,447 | 1,463 | 1,437 | 1,447 | +1 | +0.1% | 11,000 |
| 2011/10/11 | 1,439 | 1,460 | 1,433 | 1,446 | +24 | +1.7% | 13,500 |
| 2011/10/07 | 1,404 | 1,451 | 1,404 | 1,422 | +14 | +1% | 5,200 |
| 2011/10/06 | 1,438 | 1,439 | 1,370 | 1,408 | -10 | -0.7% | 10,800 |
| 2011/10/05 | 1,456 | 1,461 | 1,418 | 1,418 | -37 | -2.5% | 7,800 |
| 2011/10/04 | 1,476 | 1,479 | 1,410 | 1,455 | -27 | -1.8% | 19,100 |
| 2011/10/03 | 1,486 | 1,488 | 1,464 | 1,482 | -18 | -1.2% | 19,000 |
| 2011/09/30 | 1,500 | 1,500 | 1,485 | 1,500 | +1 | +0.1% | 10,900 |
| 2011/09/29 | 1,470 | 1,500 | 1,430 | 1,499 | +29 | +2% | 19,600 |
| 2011/09/28 | 1,387 | 1,470 | 1,387 | 1,470 | +67 | +4.8% | 13,300 |
| 2011/09/27 | 1,360 | 1,415 | 1,344 | 1,403 | +43 | +3.2% | 10,400 |
| 2011/09/26 | 1,393 | 1,393 | 1,360 | 1,360 | -55 | -3.9% | 5,400 |
| 2011/09/22 | 1,424 | 1,424 | 1,394 | 1,415 | -8 | -0.6% | 8,800 |
| 2011/09/21 | 1,441 | 1,465 | 1,422 | 1,423 | -18 | -1.2% | 8,000 |
| 2011/09/20 | 1,435 | 1,448 | 1,435 | 1,441 | -24 | -1.6% | 3,900 |
| 2011/09/16 | 1,432 | 1,465 | 1,408 | 1,465 | +35 | +2.4% | 12,800 |
| 2011/09/15 | 1,416 | 1,430 | 1,404 | 1,430 | +31 | +2.2% | 6,700 |
| 2011/09/14 | 1,401 | 1,419 | 1,364 | 1,399 | -2 | -0.1% | 10,000 |
| 2011/09/13 | 1,399 | 1,403 | 1,355 | 1,401 | +13 | +0.9% | 6,800 |
| 2011/09/12 | 1,429 | 1,429 | 1,365 | 1,388 | -48 | -3.3% | 15,200 |
| 2011/09/09 | 1,413 | 1,444 | 1,411 | 1,436 | +6 | +0.4% | 21,200 |
| 2011/09/08 | 1,425 | 1,431 | 1,372 | 1,430 | +6 | +0.4% | 8,800 |
| 2011/09/07 | 1,447 | 1,449 | 1,411 | 1,424 | -22 | -1.5% | 11,800 |
| 2011/09/06 | 1,448 | 1,460 | 1,432 | 1,446 | -2 | -0.1% | 5,500 |
| 2011/09/05 | 1,436 | 1,454 | 1,416 | 1,448 | -12 | -0.8% | 5,600 |
| 2011/09/02 | 1,459 | 1,470 | 1,413 | 1,460 | -5 | -0.3% | 10,700 |
| 2011/09/01 | 1,453 | 1,469 | 1,450 | 1,465 | +13 | +0.9% | 4,800 |
| 2011/08/31 | 1,435 | 1,452 | 1,435 | 1,452 | +17 | +1.2% | 11,900 |
| 2011/08/30 | 1,414 | 1,449 | 1,404 | 1,435 | +34 | +2.4% | 13,000 |
| 2011/08/29 | 1,389 | 1,420 | 1,381 | 1,401 | +26 | +1.9% | 7,300 |
| 2011/08/26 | 1,353 | 1,375 | 1,353 | 1,375 | +22 | +1.6% | 6,300 |
| 2011/08/25 | 1,348 | 1,379 | 1,348 | 1,353 | +8 | +0.6% | 6,600 |
| 2011/08/24 | 1,350 | 1,360 | 1,337 | 1,345 | +1 | +0.1% | 4,100 |
| 2011/08/23 | 1,344 | 1,345 | 1,331 | 1,344 | +2 | +0.1% | 6,300 |
| 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 |
3351～
3400
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
