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 |
---|---|---|---|---|---|---|---|
2011/09/30 | 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 |
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 |
3401~
3450
件表示中 / 3769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 | 279,600円 | +3.3% | +20.1% | 4.65% | 12.37倍 | 0.68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 |
寺崎電気 | 422,500円 | +5.3% | -2.7% | 1.02% | 13.23倍 | 1.07倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
フォスタ電 | 211,500円 | -1.9% | -22.3% | 3.31% | 11.94倍 | 0.78倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
コーセル | 122,000円 | +23.2% | +277.4% | 4.51% | 26.32倍 | 0.90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 |
エンプラス | 515,000円 | -0.2% | -44.9% | 1.55% | 21.69倍 | 0.83倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム