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 |
|---|---|---|---|---|---|---|---|
| 2011/03/03 | 1,294 | 1,300 | 1,294 | 1,296 | +9 | +0.7% | 3,100 |
| 2011/03/02 | 1,340 | 1,340 | 1,282 | 1,287 | -63 | -4.7% | 13,600 |
| 2011/03/01 | 1,333 | 1,351 | 1,333 | 1,350 | +25 | +1.9% | 5,000 |
| 2011/02/28 | 1,335 | 1,360 | 1,325 | 1,325 | -5 | -0.4% | 13,500 |
| 2011/02/25 | 1,330 | 1,350 | 1,326 | 1,330 | +4 | +0.3% | 4,400 |
| 2011/02/24 | 1,325 | 1,340 | 1,323 | 1,326 | +1 | +0.1% | 16,100 |
| 2011/02/23 | 1,324 | 1,346 | 1,324 | 1,325 | +1 | +0.1% | 5,900 |
| 2011/02/22 | 1,325 | 1,330 | 1,320 | 1,324 | -2 | -0.2% | 9,000 |
| 2011/02/21 | 1,333 | 1,360 | 1,326 | 1,326 | ±0 | ±0% | 3,600 |
| 2011/02/18 | 1,324 | 1,332 | 1,321 | 1,326 | +7 | +0.5% | 5,200 |
| 2011/02/17 | 1,298 | 1,329 | 1,298 | 1,319 | +24 | +1.9% | 12,000 |
| 2011/02/16 | 1,297 | 1,297 | 1,290 | 1,295 | -2 | -0.2% | 5,000 |
| 2011/02/15 | 1,295 | 1,300 | 1,290 | 1,297 | +13 | +1% | 9,900 |
| 2011/02/14 | 1,290 | 1,290 | 1,283 | 1,284 | +2 | +0.2% | 2,700 |
| 2011/02/10 | 1,280 | 1,290 | 1,279 | 1,282 | +1 | +0.1% | 7,400 |
| 2011/02/09 | 1,281 | 1,283 | 1,280 | 1,281 | ±0 | ±0% | 7,100 |
| 2011/02/08 | 1,277 | 1,283 | 1,277 | 1,281 | +20 | +1.6% | 4,300 |
| 2011/02/07 | 1,266 | 1,266 | 1,254 | 1,261 | -7 | -0.6% | 9,100 |
| 2011/02/04 | 1,260 | 1,275 | 1,259 | 1,268 | +19 | +1.5% | 7,200 |
| 2011/02/03 | 1,268 | 1,268 | 1,242 | 1,249 | -18 | -1.4% | 8,800 |
| 2011/02/02 | 1,248 | 1,275 | 1,248 | 1,267 | +28 | +2.3% | 10,800 |
| 2011/02/01 | 1,233 | 1,239 | 1,229 | 1,239 | +5 | +0.4% | 8,700 |
| 2011/01/31 | 1,210 | 1,241 | 1,202 | 1,234 | -36 | -2.8% | 7,000 |
| 2011/01/28 | 1,302 | 1,302 | 1,265 | 1,270 | -46 | -3.5% | 12,200 |
| 2011/01/27 | 1,303 | 1,325 | 1,294 | 1,316 | +8 | +0.6% | 7,600 |
| 2011/01/26 | 1,311 | 1,319 | 1,307 | 1,308 | -2 | -0.2% | 10,400 |
| 2011/01/25 | 1,294 | 1,323 | 1,294 | 1,310 | +17 | +1.3% | 9,400 |
| 2011/01/24 | 1,304 | 1,304 | 1,285 | 1,293 | +7 | +0.5% | 10,800 |
| 2011/01/21 | 1,311 | 1,328 | 1,286 | 1,286 | -26 | -2% | 14,200 |
| 2011/01/20 | 1,289 | 1,316 | 1,280 | 1,312 | -7 | -0.5% | 8,300 |
| 2011/01/19 | 1,318 | 1,319 | 1,315 | 1,319 | +2 | +0.2% | 6,500 |
| 2011/01/18 | 1,313 | 1,340 | 1,313 | 1,317 | +1 | +0.1% | 6,800 |
| 2011/01/17 | 1,346 | 1,346 | 1,314 | 1,316 | -11 | -0.8% | 4,800 |
| 2011/01/14 | 1,324 | 1,358 | 1,324 | 1,327 | +9 | +0.7% | 9,500 |
| 2011/01/13 | 1,316 | 1,327 | 1,315 | 1,318 | +3 | +0.2% | 8,800 |
| 2011/01/12 | 1,366 | 1,366 | 1,315 | 1,315 | -32 | -2.4% | 11,500 |
| 2011/01/11 | 1,368 | 1,368 | 1,336 | 1,347 | -12 | -0.9% | 11,300 |
| 2011/01/07 | 1,377 | 1,377 | 1,348 | 1,359 | -12 | -0.9% | 12,300 |
| 2011/01/06 | 1,351 | 1,377 | 1,351 | 1,371 | +21 | +1.6% | 8,300 |
| 2011/01/05 | 1,355 | 1,368 | 1,329 | 1,350 | -15 | -1.1% | 10,600 |
| 2011/01/04 | 1,345 | 1,367 | 1,343 | 1,365 | +45 | +3.4% | 7,600 |
| 2010/12/30 | 1,354 | 1,354 | 1,320 | 1,320 | -34 | -2.5% | 7,100 |
| 2010/12/29 | 1,322 | 1,356 | 1,322 | 1,354 | +16 | +1.2% | 7,800 |
| 2010/12/28 | 1,320 | 1,346 | 1,320 | 1,338 | -9 | -0.7% | 4,600 |
| 2010/12/27 | 1,323 | 1,362 | 1,310 | 1,347 | +8 | +0.6% | 6,100 |
| 2010/12/24 | 1,368 | 1,371 | 1,336 | 1,339 | -28 | -2% | 11,100 |
| 2010/12/22 | 1,389 | 1,407 | 1,355 | 1,367 | -29 | -2.1% | 18,700 |
| 2010/12/21 | 1,383 | 1,400 | 1,383 | 1,396 | +20 | +1.5% | 7,400 |
| 2010/12/20 | 1,388 | 1,388 | 1,336 | 1,376 | -12 | -0.9% | 19,700 |
| 2010/12/17 | 1,386 | 1,404 | 1,382 | 1,388 | -9 | -0.6% | 16,500 |
3501～
3550
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
