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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 1,312 | 1,330 | 1,312 | 1,321 | -2 | -0.2% | 7,200 |
| 2010/09/21 | 1,357 | 1,380 | 1,313 | 1,323 | -31 | -2.3% | 15,600 |
| 2010/09/17 | 1,353 | 1,366 | 1,337 | 1,354 | +7 | +0.5% | 15,000 |
| 2010/09/16 | 1,357 | 1,362 | 1,345 | 1,347 | -7 | -0.5% | 4,700 |
| 2010/09/15 | 1,362 | 1,376 | 1,335 | 1,354 | -11 | -0.8% | 25,300 |
| 2010/09/14 | 1,361 | 1,365 | 1,359 | 1,365 | +5 | +0.4% | 8,600 |
| 2010/09/13 | 1,357 | 1,364 | 1,357 | 1,360 | -9 | -0.7% | 4,400 |
| 2010/09/10 | 1,370 | 1,374 | 1,364 | 1,369 | +1 | +0.1% | 24,300 |
| 2010/09/09 | 1,370 | 1,372 | 1,365 | 1,368 | -2 | -0.1% | 13,000 |
| 2010/09/08 | 1,381 | 1,385 | 1,361 | 1,370 | -30 | -2.1% | 10,200 |
| 2010/09/07 | 1,385 | 1,403 | 1,380 | 1,400 | -3 | -0.2% | 3,900 |
| 2010/09/06 | 1,368 | 1,408 | 1,365 | 1,403 | +34 | +2.5% | 6,300 |
| 2010/09/03 | 1,356 | 1,378 | 1,352 | 1,369 | +13 | +1% | 3,600 |
| 2010/09/02 | 1,348 | 1,362 | 1,339 | 1,356 | +21 | +1.6% | 9,800 |
| 2010/09/01 | 1,330 | 1,339 | 1,307 | 1,335 | -3 | -0.2% | 13,500 |
| 2010/08/31 | 1,405 | 1,405 | 1,334 | 1,338 | -97 | -6.8% | 23,100 |
| 2010/08/30 | 1,451 | 1,483 | 1,424 | 1,435 | ±0 | ±0% | 18,400 |
| 2010/08/27 | 1,380 | 1,446 | 1,380 | 1,435 | +60 | +4.4% | 13,300 |
| 2010/08/26 | 1,371 | 1,382 | 1,361 | 1,375 | +19 | +1.4% | 7,500 |
| 2010/08/25 | 1,336 | 1,372 | 1,336 | 1,356 | +20 | +1.5% | 9,500 |
| 2010/08/24 | 1,332 | 1,351 | 1,326 | 1,336 | +4 | +0.3% | 6,400 |
| 2010/08/23 | 1,355 | 1,382 | 1,315 | 1,332 | -23 | -1.7% | 7,300 |
| 2010/08/20 | 1,389 | 1,392 | 1,338 | 1,355 | -58 | -4.1% | 12,000 |
| 2010/08/19 | 1,381 | 1,415 | 1,381 | 1,413 | +35 | +2.5% | 9,100 |
| 2010/08/18 | 1,363 | 1,406 | 1,361 | 1,378 | +32 | +2.4% | 6,400 |
| 2010/08/17 | 1,320 | 1,349 | 1,320 | 1,346 | +17 | +1.3% | 5,000 |
| 2010/08/16 | 1,329 | 1,349 | 1,329 | 1,329 | -21 | -1.6% | 5,000 |
| 2010/08/13 | 1,340 | 1,355 | 1,331 | 1,350 | -4 | -0.3% | 5,500 |
| 2010/08/12 | 1,350 | 1,357 | 1,326 | 1,354 | -46 | -3.3% | 19,600 |
| 2010/08/11 | 1,453 | 1,453 | 1,376 | 1,400 | -75 | -5.1% | 22,500 |
| 2010/08/10 | 1,500 | 1,500 | 1,473 | 1,475 | +5 | +0.3% | 4,900 |
| 2010/08/09 | 1,444 | 1,484 | 1,444 | 1,470 | +6 | +0.4% | 7,900 |
| 2010/08/06 | 1,450 | 1,465 | 1,441 | 1,464 | +8 | +0.5% | 7,600 |
| 2010/08/05 | 1,429 | 1,456 | 1,429 | 1,456 | +23 | +1.6% | 4,100 |
| 2010/08/04 | 1,463 | 1,463 | 1,422 | 1,433 | -52 | -3.5% | 6,100 |
| 2010/08/03 | 1,456 | 1,505 | 1,456 | 1,485 | +18 | +1.2% | 6,800 |
| 2010/08/02 | 1,455 | 1,502 | 1,436 | 1,467 | +23 | +1.6% | 3,500 |
| 2010/07/30 | 1,500 | 1,500 | 1,432 | 1,444 | -68 | -4.5% | 7,800 |
| 2010/07/29 | 1,526 | 1,540 | 1,512 | 1,512 | -14 | -0.9% | 6,400 |
| 2010/07/28 | 1,513 | 1,540 | 1,506 | 1,526 | +32 | +2.1% | 7,700 |
| 2010/07/27 | 1,485 | 1,513 | 1,483 | 1,494 | +11 | +0.7% | 4,900 |
| 2010/07/26 | 1,471 | 1,526 | 1,471 | 1,483 | +15 | +1% | 4,800 |
| 2010/07/23 | 1,473 | 1,492 | 1,461 | 1,468 | +37 | +2.6% | 7,100 |
| 2010/07/22 | 1,422 | 1,453 | 1,422 | 1,431 | -4 | -0.3% | 6,100 |
| 2010/07/21 | 1,457 | 1,486 | 1,435 | 1,435 | -22 | -1.5% | 7,100 |
| 2010/07/20 | 1,433 | 1,478 | 1,433 | 1,457 | -6 | -0.4% | 3,400 |
| 2010/07/16 | 1,476 | 1,485 | 1,443 | 1,463 | -27 | -1.8% | 4,800 |
| 2010/07/15 | 1,471 | 1,501 | 1,471 | 1,490 | -19 | -1.3% | 11,800 |
| 2010/07/14 | 1,500 | 1,518 | 1,487 | 1,509 | +16 | +1.1% | 6,400 |
| 2010/07/13 | 1,520 | 1,520 | 1,472 | 1,493 | -27 | -1.8% | 8,700 |
3651～
3700
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
