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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/07/12 | 1,557 | 1,557 | 1,480 | 1,520 | -11 | -0.7% | 7,200 |
| 2010/07/09 | 1,508 | 1,545 | 1,502 | 1,531 | +10 | +0.7% | 12,600 |
| 2010/07/08 | 1,512 | 1,532 | 1,472 | 1,521 | +25 | +1.7% | 6,600 |
| 2010/07/07 | 1,516 | 1,563 | 1,464 | 1,496 | -38 | -2.5% | 9,600 |
| 2010/07/06 | 1,468 | 1,534 | 1,468 | 1,534 | +47 | +3.2% | 6,300 |
| 2010/07/05 | 1,445 | 1,498 | 1,415 | 1,487 | +41 | +2.8% | 6,900 |
| 2010/07/02 | 1,450 | 1,451 | 1,411 | 1,446 | -10 | -0.7% | 9,100 |
| 2010/07/01 | 1,516 | 1,516 | 1,451 | 1,456 | -60 | -4% | 13,000 |
| 2010/06/30 | 1,500 | 1,528 | 1,500 | 1,516 | +16 | +1.1% | 16,300 |
| 2010/06/29 | 1,501 | 1,508 | 1,500 | 1,500 | ±0 | ±0% | 3,100 |
| 2010/06/28 | 1,517 | 1,517 | 1,481 | 1,500 | -17 | -1.1% | 6,900 |
| 2010/06/25 | 1,520 | 1,528 | 1,512 | 1,517 | -11 | -0.7% | 8,000 |
| 2010/06/24 | 1,530 | 1,535 | 1,524 | 1,528 | -5 | -0.3% | 3,200 |
| 2010/06/23 | 1,594 | 1,595 | 1,465 | 1,533 | -61 | -3.8% | 22,900 |
| 2010/06/22 | 1,591 | 1,599 | 1,589 | 1,594 | +5 | +0.3% | 15,500 |
| 2010/06/21 | 1,547 | 1,590 | 1,547 | 1,589 | +49 | +3.2% | 14,600 |
| 2010/06/18 | 1,548 | 1,550 | 1,533 | 1,540 | +8 | +0.5% | 7,400 |
| 2010/06/17 | 1,518 | 1,539 | 1,515 | 1,532 | +19 | +1.3% | 7,600 |
| 2010/06/16 | 1,487 | 1,513 | 1,482 | 1,513 | +35 | +2.4% | 15,600 |
| 2010/06/15 | 1,470 | 1,486 | 1,463 | 1,478 | +5 | +0.3% | 4,200 |
| 2010/06/14 | 1,471 | 1,482 | 1,467 | 1,473 | +3 | +0.2% | 12,800 |
| 2010/06/11 | 1,490 | 1,490 | 1,470 | 1,470 | +20 | +1.4% | 22,500 |
| 2010/06/10 | 1,424 | 1,451 | 1,400 | 1,450 | +56 | +4% | 23,600 |
| 2010/06/09 | 1,375 | 1,394 | 1,375 | 1,394 | +19 | +1.4% | 12,600 |
| 2010/06/08 | 1,375 | 1,387 | 1,374 | 1,375 | +1 | +0.1% | 8,100 |
| 2010/06/07 | 1,391 | 1,421 | 1,370 | 1,374 | -31 | -2.2% | 7,700 |
| 2010/06/04 | 1,397 | 1,414 | 1,377 | 1,405 | -4 | -0.3% | 9,800 |
| 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 |
3651～
3700
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 | 269,700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 | 541,000円 | +10.1% | +4.1% | 1.39% | 20.95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 |
| 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 |
| コーセル | 114,400円 | +23.2% | +277.4% | 4.81% | 24.68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 | 94,600円 | +0.9% | +5.8% | 3.70% | 11.81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
