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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,307 | 1,340 | 1,305 | 1,328 | +7 | +0.5% | 25,600 |
| 2010/12/06 | 1,296 | 1,332 | 1,296 | 1,321 | +25 | +1.9% | 9,400 |
| 2010/12/03 | 1,295 | 1,320 | 1,295 | 1,296 | +2 | +0.2% | 14,100 |
| 2010/12/02 | 1,291 | 1,296 | 1,277 | 1,294 | +34 | +2.7% | 14,700 |
| 2010/12/01 | 1,272 | 1,289 | 1,252 | 1,260 | -10 | -0.8% | 14,100 |
| 2010/11/30 | 1,300 | 1,300 | 1,270 | 1,270 | -27 | -2.1% | 18,900 |
| 2010/11/29 | 1,271 | 1,308 | 1,271 | 1,297 | +27 | +2.1% | 15,400 |
| 2010/11/26 | 1,257 | 1,275 | 1,257 | 1,270 | +13 | +1% | 9,200 |
| 2010/11/25 | 1,257 | 1,270 | 1,214 | 1,257 | +2 | +0.2% | 16,200 |
| 2010/11/24 | 1,253 | 1,278 | 1,253 | 1,255 | +2 | +0.2% | 13,400 |
| 2010/11/22 | 1,251 | 1,260 | 1,228 | 1,253 | +2 | +0.2% | 4,500 |
| 2010/11/19 | 1,242 | 1,270 | 1,238 | 1,251 | +10 | +0.8% | 12,900 |
| 2010/11/18 | 1,196 | 1,248 | 1,196 | 1,241 | +25 | +2.1% | 11,200 |
| 2010/11/17 | 1,200 | 1,233 | 1,200 | 1,216 | +6 | +0.5% | 3,800 |
| 2010/11/16 | 1,220 | 1,220 | 1,198 | 1,210 | -11 | -0.9% | 6,000 |
| 2010/11/15 | 1,225 | 1,229 | 1,206 | 1,221 | +15 | +1.2% | 8,000 |
| 2010/11/12 | 1,224 | 1,229 | 1,206 | 1,206 | -35 | -2.8% | 12,100 |
| 2010/11/11 | 1,253 | 1,258 | 1,224 | 1,241 | -18 | -1.4% | 17,100 |
| 2010/11/10 | 1,242 | 1,279 | 1,242 | 1,259 | +17 | +1.4% | 12,300 |
| 2010/11/09 | 1,236 | 1,262 | 1,236 | 1,242 | +7 | +0.6% | 9,700 |
| 2010/11/08 | 1,270 | 1,270 | 1,228 | 1,235 | -33 | -2.6% | 14,400 |
| 2010/11/05 | 1,249 | 1,320 | 1,248 | 1,268 | +79 | +6.6% | 29,200 |
| 2010/11/04 | 1,175 | 1,231 | 1,171 | 1,189 | +17 | +1.5% | 12,900 |
| 2010/11/02 | 1,164 | 1,186 | 1,124 | 1,172 | +8 | +0.7% | 12,300 |
| 2010/11/01 | 1,154 | 1,184 | 1,145 | 1,164 | -10 | -0.9% | 22,500 |
| 2010/10/29 | 1,125 | 1,192 | 1,124 | 1,174 | +21 | +1.8% | 18,300 |
| 2010/10/28 | 1,216 | 1,240 | 1,153 | 1,153 | -62 | -5.1% | 37,100 |
| 2010/10/27 | 1,216 | 1,233 | 1,215 | 1,215 | ±0 | ±0% | 8,500 |
| 2010/10/26 | 1,162 | 1,250 | 1,162 | 1,215 | +53 | +4.6% | 27,300 |
| 2010/10/25 | 1,165 | 1,165 | 1,160 | 1,162 | +2 | +0.2% | 10,700 |
| 2010/10/22 | 1,153 | 1,166 | 1,148 | 1,160 | +21 | +1.8% | 11,300 |
| 2010/10/21 | 1,155 | 1,182 | 1,120 | 1,139 | -15 | -1.3% | 9,300 |
| 2010/10/20 | 1,180 | 1,193 | 1,152 | 1,154 | -50 | -4.2% | 16,700 |
| 2010/10/19 | 1,198 | 1,223 | 1,198 | 1,204 | +6 | +0.5% | 7,500 |
| 2010/10/18 | 1,203 | 1,220 | 1,177 | 1,198 | +21 | +1.8% | 5,400 |
| 2010/10/15 | 1,224 | 1,224 | 1,162 | 1,177 | -57 | -4.6% | 15,400 |
| 2010/10/14 | 1,227 | 1,244 | 1,216 | 1,234 | +27 | +2.2% | 11,100 |
| 2010/10/13 | 1,210 | 1,222 | 1,195 | 1,207 | +6 | +0.5% | 8,400 |
| 2010/10/12 | 1,291 | 1,291 | 1,190 | 1,201 | -81 | -6.3% | 28,800 |
| 2010/10/08 | 1,316 | 1,332 | 1,282 | 1,282 | -36 | -2.7% | 16,300 |
| 2010/10/07 | 1,301 | 1,333 | 1,299 | 1,318 | +18 | +1.4% | 10,400 |
| 2010/10/06 | 1,305 | 1,305 | 1,269 | 1,300 | -4 | -0.3% | 6,800 |
| 2010/10/05 | 1,286 | 1,312 | 1,240 | 1,304 | +18 | +1.4% | 12,600 |
| 2010/10/04 | 1,308 | 1,310 | 1,284 | 1,286 | -14 | -1.1% | 6,400 |
| 2010/10/01 | 1,322 | 1,322 | 1,270 | 1,300 | -22 | -1.7% | 10,500 |
| 2010/09/30 | 1,362 | 1,367 | 1,313 | 1,322 | -33 | -2.4% | 11,300 |
| 2010/09/29 | 1,353 | 1,358 | 1,347 | 1,355 | +2 | +0.1% | 22,000 |
| 2010/09/28 | 1,350 | 1,370 | 1,350 | 1,353 | +8 | +0.6% | 12,200 |
| 2010/09/27 | 1,332 | 1,346 | 1,329 | 1,345 | +22 | +1.7% | 11,600 |
| 2010/09/24 | 1,321 | 1,335 | 1,321 | 1,323 | +2 | +0.2% | 11,700 |
3601～
3650
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 | 282,400円 | +3.3% | +20.1% | 4.60% | 12.49倍 | 0.69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 | 421,500円 | +5.3% | -2.7% | 1.02% | 13.20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 | 208,600円 | -1.9% | -22.3% | 3.36% | 11.78倍 | 0.77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 | 123,300円 | +23.2% | +277.4% | 4.46% | 26.60倍 | 0.91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 | 516,000円 | -0.2% | -44.9% | 1.55% | 21.73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
