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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,376 | 1,428 | 1,376 | 1,409 | +37 | +2.7% | 10,200 |
| 2010/06/02 | 1,377 | 1,377 | 1,361 | 1,372 | -4 | -0.3% | 14,200 |
| 2010/06/01 | 1,362 | 1,386 | 1,361 | 1,376 | +15 | +1.1% | 7,400 |
| 2010/05/31 | 1,340 | 1,383 | 1,340 | 1,361 | +8 | +0.6% | 13,100 |
| 2010/05/28 | 1,366 | 1,367 | 1,340 | 1,353 | -7 | -0.5% | 59,100 |
| 2010/05/27 | 1,345 | 1,365 | 1,345 | 1,360 | +10 | +0.7% | 17,000 |
| 2010/05/26 | 1,351 | 1,366 | 1,345 | 1,350 | +14 | +1% | 39,600 |
| 2010/05/25 | 1,359 | 1,366 | 1,322 | 1,336 | -22 | -1.6% | 20,900 |
| 2010/05/24 | 1,349 | 1,368 | 1,348 | 1,358 | +9 | +0.7% | 10,500 |
| 2010/05/21 | 1,380 | 1,380 | 1,312 | 1,349 | -43 | -3.1% | 16,400 |
| 2010/05/20 | 1,411 | 1,412 | 1,391 | 1,392 | -27 | -1.9% | 10,500 |
| 2010/05/19 | 1,409 | 1,425 | 1,401 | 1,419 | +9 | +0.6% | 12,700 |
| 2010/05/18 | 1,419 | 1,423 | 1,409 | 1,410 | -9 | -0.6% | 10,300 |
| 2010/05/17 | 1,455 | 1,455 | 1,412 | 1,419 | -41 | -2.8% | 24,400 |
| 2010/05/14 | 1,473 | 1,473 | 1,460 | 1,460 | -15 | -1% | 12,000 |
| 2010/05/13 | 1,471 | 1,485 | 1,465 | 1,475 | +7 | +0.5% | 10,600 |
| 2010/05/12 | 1,478 | 1,486 | 1,462 | 1,468 | -1 | -0.1% | 20,300 |
| 2010/05/11 | 1,550 | 1,577 | 1,456 | 1,469 | -81 | -5.2% | 51,500 |
| 2010/05/10 | 1,505 | 1,550 | 1,502 | 1,550 | +45 | +3% | 20,700 |
| 2010/05/07 | 1,512 | 1,535 | 1,505 | 1,505 | -55 | -3.5% | 17,000 |
| 2010/05/06 | 1,572 | 1,587 | 1,552 | 1,560 | -42 | -2.6% | 17,900 |
| 2010/04/30 | 1,610 | 1,626 | 1,602 | 1,602 | +32 | +2% | 19,300 |
| 2010/04/28 | 1,580 | 1,592 | 1,568 | 1,570 | -41 | -2.5% | 20,000 |
| 2010/04/27 | 1,630 | 1,630 | 1,604 | 1,611 | -19 | -1.2% | 12,100 |
| 2010/04/26 | 1,616 | 1,635 | 1,608 | 1,630 | +22 | +1.4% | 17,000 |
| 2010/04/23 | 1,596 | 1,610 | 1,596 | 1,608 | +13 | +0.8% | 8,700 |
| 2010/04/22 | 1,599 | 1,599 | 1,562 | 1,595 | -17 | -1.1% | 11,900 |
| 2010/04/21 | 1,592 | 1,620 | 1,590 | 1,612 | +20 | +1.3% | 12,300 |
| 2010/04/20 | 1,601 | 1,601 | 1,583 | 1,592 | -9 | -0.6% | 11,200 |
| 2010/04/19 | 1,600 | 1,615 | 1,587 | 1,601 | -14 | -0.9% | 9,900 |
| 2010/04/16 | 1,638 | 1,638 | 1,608 | 1,615 | -34 | -2.1% | 7,800 |
| 2010/04/15 | 1,643 | 1,662 | 1,633 | 1,649 | +6 | +0.4% | 16,300 |
| 2010/04/14 | 1,650 | 1,650 | 1,639 | 1,643 | -3 | -0.2% | 10,000 |
| 2010/04/13 | 1,671 | 1,671 | 1,636 | 1,646 | -19 | -1.1% | 11,400 |
| 2010/04/12 | 1,670 | 1,670 | 1,665 | 1,665 | -2 | -0.1% | 8,000 |
| 2010/04/09 | 1,645 | 1,668 | 1,645 | 1,667 | +5 | +0.3% | 7,100 |
| 2010/04/08 | 1,636 | 1,670 | 1,636 | 1,662 | -3 | -0.2% | 13,400 |
| 2010/04/07 | 1,663 | 1,670 | 1,650 | 1,665 | +10 | +0.6% | 13,200 |
| 2010/04/06 | 1,648 | 1,658 | 1,648 | 1,655 | +8 | +0.5% | 11,000 |
| 2010/04/05 | 1,635 | 1,648 | 1,635 | 1,647 | +15 | +0.9% | 8,900 |
| 2010/04/02 | 1,639 | 1,639 | 1,624 | 1,632 | +8 | +0.5% | 10,100 |
| 2010/04/01 | 1,634 | 1,634 | 1,605 | 1,624 | - | - | 13,500 |
3651～
3692
件表示中 / 3692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 | 250,000円 | +1.6% | -18.4% | 5.20% | 11.37倍 | 0.63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 |
| 湖北工業 | 188,000円 | +12.5% | -7.9% | 1.60% | 16.20倍 | 2.08倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| Ｍｉｍａｋｉ | 144,300円 | +11.1% | +61.8% | 3.64% | 7.38倍 | 1.42倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 古河池 | 137,700円 | +10.0% | +61.0% | 0.00% | 21.49倍 | 1.25倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 山一電 | 205,300円 | +26.3% | +164.2% | 4.34% | 8.07倍 | 0.93倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
市場注目の銘柄
チャート関連のコラム
