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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 3,035 | 3,035 | 3,000 | 3,020 | -10 | -0.3% | 21,600 |
| 2024/03/28 | 2,971 | 3,050 | 2,959 | 3,030 | -50 | -1.6% | 39,900 |
| 2024/03/27 | 3,095 | 3,105 | 3,065 | 3,080 | -15 | -0.5% | 49,400 |
| 2024/03/26 | 3,055 | 3,120 | 3,055 | 3,095 | +10 | +0.3% | 33,500 |
| 2024/03/25 | 3,060 | 3,095 | 3,050 | 3,085 | +40 | +1.3% | 34,200 |
| 2024/03/22 | 3,040 | 3,085 | 3,020 | 3,045 | ±0 | ±0% | 56,900 |
| 2024/03/21 | 3,020 | 3,050 | 3,015 | 3,045 | +30 | +1% | 21,600 |
| 2024/03/19 | 2,982 | 3,025 | 2,975 | 3,015 | +33 | +1.1% | 39,100 |
| 2024/03/18 | 2,984 | 2,996 | 2,968 | 2,982 | -2 | -0.1% | 19,900 |
| 2024/03/15 | 2,948 | 3,005 | 2,948 | 2,984 | +37 | +1.3% | 22,000 |
| 2024/03/14 | 2,951 | 2,968 | 2,931 | 2,947 | -7 | -0.2% | 18,100 |
| 2024/03/13 | 3,030 | 3,030 | 2,939 | 2,954 | -40 | -1.3% | 38,800 |
| 2024/03/12 | 2,942 | 2,994 | 2,937 | 2,994 | +38 | +1.3% | 33,100 |
| 2024/03/11 | 2,993 | 2,993 | 2,921 | 2,956 | -39 | -1.3% | 33,400 |
| 2024/03/08 | 2,906 | 2,995 | 2,906 | 2,995 | +66 | +2.3% | 45,700 |
| 2024/03/07 | 2,970 | 2,970 | 2,905 | 2,929 | -18 | -0.6% | 44,100 |
| 2024/03/06 | 2,904 | 2,964 | 2,892 | 2,947 | +46 | +1.6% | 72,100 |
| 2024/03/05 | 2,850 | 2,910 | 2,828 | 2,901 | +77 | +2.7% | 49,100 |
| 2024/03/04 | 2,840 | 2,854 | 2,820 | 2,824 | +5 | +0.2% | 87,600 |
| 2024/03/01 | 2,829 | 2,835 | 2,811 | 2,819 | -3 | -0.1% | 58,100 |
| 2024/02/29 | 2,822 | 2,826 | 2,802 | 2,822 | +6 | +0.2% | 44,100 |
| 2024/02/28 | 2,796 | 2,826 | 2,793 | 2,816 | +16 | +0.6% | 47,900 |
| 2024/02/27 | 2,811 | 2,827 | 2,789 | 2,800 | -16 | -0.6% | 93,700 |
| 2024/02/26 | 2,836 | 2,842 | 2,812 | 2,816 | -43 | -1.5% | 70,400 |
| 2024/02/22 | 2,870 | 2,875 | 2,836 | 2,859 | +2 | +0.1% | 45,000 |
| 2024/02/21 | 2,836 | 2,860 | 2,828 | 2,857 | +33 | +1.2% | 27,500 |
| 2024/02/20 | 2,821 | 2,847 | 2,807 | 2,824 | +14 | +0.5% | 44,500 |
| 2024/02/19 | 2,789 | 2,814 | 2,785 | 2,810 | +17 | +0.6% | 50,500 |
| 2024/02/16 | 2,780 | 2,804 | 2,776 | 2,793 | +9 | +0.3% | 57,800 |
| 2024/02/15 | 2,889 | 2,889 | 2,781 | 2,784 | -78 | -2.7% | 64,500 |
| 2024/02/14 | 2,873 | 2,895 | 2,840 | 2,862 | -15 | -0.5% | 43,000 |
| 2024/02/13 | 2,878 | 2,878 | 2,812 | 2,877 | +21 | +0.7% | 66,500 |
| 2024/02/09 | 2,821 | 2,865 | 2,807 | 2,856 | +28 | +1% | 56,700 |
| 2024/02/08 | 2,867 | 2,892 | 2,823 | 2,828 | -39 | -1.4% | 120,900 |
| 2024/02/07 | 2,890 | 2,905 | 2,820 | 2,867 | -193 | -6.3% | 295,200 |
| 2024/02/06 | 2,982 | 3,070 | 2,982 | 3,060 | +35 | +1.2% | 57,700 |
| 2024/02/05 | 2,981 | 3,035 | 2,981 | 3,025 | +71 | +2.4% | 37,700 |
| 2024/02/02 | 2,940 | 2,964 | 2,930 | 2,954 | -9 | -0.3% | 20,600 |
| 2024/02/01 | 2,948 | 2,981 | 2,934 | 2,963 | +2 | +0.1% | 20,400 |
| 2024/01/31 | 2,940 | 2,966 | 2,922 | 2,961 | -6 | -0.2% | 24,500 |
| 2024/01/30 | 3,010 | 3,010 | 2,966 | 2,967 | -33 | -1.1% | 29,800 |
| 2024/01/29 | 2,990 | 3,025 | 2,990 | 3,000 | +27 | +0.9% | 33,100 |
| 2024/01/26 | 2,951 | 2,980 | 2,934 | 2,973 | +22 | +0.7% | 31,700 |
| 2024/01/25 | 2,905 | 2,951 | 2,900 | 2,951 | +26 | +0.9% | 24,300 |
| 2024/01/24 | 2,946 | 2,948 | 2,908 | 2,925 | ±0 | ±0% | 29,900 |
| 2024/01/23 | 2,933 | 2,959 | 2,919 | 2,925 | +13 | +0.4% | 26,400 |
| 2024/01/22 | 2,920 | 2,936 | 2,910 | 2,912 | +22 | +0.8% | 27,700 |
| 2024/01/19 | 2,865 | 2,892 | 2,856 | 2,890 | +34 | +1.2% | 32,600 |
| 2024/01/18 | 2,817 | 2,862 | 2,812 | 2,856 | +48 | +1.7% | 22,700 |
| 2024/01/17 | 2,827 | 2,854 | 2,808 | 2,808 | -6 | -0.2% | 30,800 |
301～
350
件表示中 / 3725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 | 269,600円 | +3.3% | +20.1% | 4.82% | 11.93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 | 542,000円 | +10.1% | +4.1% | 1.38% | 20.99倍 | 1.73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 | 87,500円 | -28.1% | - | 1.54% | 192.73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 |
| コーセル | 114,200円 | +23.2% | +277.4% | 4.82% | 24.64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 | 94,900円 | +0.9% | +5.8% | 3.69% | 11.84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
