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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 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 |
| 2011/06/10 | 1,279 | 1,311 | 1,253 | 1,264 | +2 | +0.2% | 19,400 |
| 2011/06/09 | 1,264 | 1,287 | 1,260 | 1,262 | -1 | -0.1% | 3,300 |
| 2011/06/08 | 1,237 | 1,284 | 1,237 | 1,263 | +9 | +0.7% | 3,600 |
| 2011/06/07 | 1,238 | 1,255 | 1,238 | 1,254 | ±0 | ±0% | 2,300 |
| 2011/06/06 | 1,275 | 1,275 | 1,244 | 1,254 | -15 | -1.2% | 6,700 |
| 2011/06/03 | 1,295 | 1,315 | 1,268 | 1,269 | -35 | -2.7% | 8,700 |
| 2011/06/02 | 1,317 | 1,347 | 1,287 | 1,304 | -44 | -3.3% | 4,900 |
| 2011/06/01 | 1,328 | 1,354 | 1,290 | 1,348 | +42 | +3.2% | 5,100 |
| 2011/05/31 | 1,300 | 1,343 | 1,300 | 1,306 | +6 | +0.5% | 9,300 |
| 2011/05/30 | 1,296 | 1,303 | 1,284 | 1,300 | +4 | +0.3% | 3,300 |
| 2011/05/27 | 1,308 | 1,315 | 1,281 | 1,296 | +2 | +0.2% | 5,000 |
| 2011/05/26 | 1,278 | 1,319 | 1,278 | 1,294 | +24 | +1.9% | 9,900 |
| 2011/05/25 | 1,263 | 1,274 | 1,240 | 1,270 | +7 | +0.6% | 10,900 |
| 2011/05/24 | 1,262 | 1,308 | 1,257 | 1,263 | -14 | -1.1% | 11,300 |
| 2011/05/23 | 1,347 | 1,347 | 1,277 | 1,277 | -84 | -6.2% | 15,100 |
| 2011/05/20 | 1,336 | 1,368 | 1,336 | 1,361 | +14 | +1% | 3,500 |
3401～
3450
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% | 20.92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
