6718: アイホン(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 34,800百万円
単元株式 100
PER/PBR/配当 16.49 / 0.76 / 30(1.57%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,078.0(16/02/03) / 1,629.0(16/02/12)
上場来高/安 2,445.0(99/07/05) / 850.0(02/11/19)
信用買/売 2,700 / 4,700 (0.57)

株価時系列データ(日足)
2019/10/11 1656.0 1656.0 1624.0 1637.0 6900
2019/10/10 1657.0 1657.0 1632.0 1656.0 13800
2019/10/09 1624.0 1653.0 1600.0 1653.0 13900
2019/10/08 1625.0 1643.0 1618.0 1630.0 7800
2019/10/07 1624.0 1635.0 1613.0 1619.0 8300
2019/10/04 1616.0 1624.0 1604.0 1624.0 6600
2019/10/03 1631.0 1631.0 1602.0 1624.0 8700
2019/10/02 1632.0 1670.0 1630.0 1657.0 17600
2019/10/01 1604.0 1628.0 1604.0 1626.0 10400
2019/09/30 1593.0 1600.0 1582.0 1593.0 15500
2019/09/27 1650.0 1650.0 1576.0 1605.0 27700
2019/09/26 1673.0 1688.0 1631.0 1647.0 22200
2019/09/25 1671.0 1674.0 1642.0 1668.0 23600
2019/09/24 1655.0 1668.0 1648.0 1662.0 17800
2019/09/20 1618.0 1674.0 1590.0 1674.0 42500
2019/09/19 1565.0 1630.0 1561.0 1617.0 32800
2019/09/18 1580.0 1589.0 1558.0 1568.0 36200
2019/09/17 1600.0 1608.0 1581.0 1596.0 18500
2019/09/13 1609.0 1621.0 1567.0 1611.0 53200
2019/09/12 1628.0 1628.0 1575.0 1595.0 26800
2019/09/11 1578.0 1616.0 1552.0 1610.0 22700
2019/09/10 1599.0 1609.0 1569.0 1588.0 22200
2019/09/09 1569.0 1602.0 1560.0 1602.0 16400
2019/09/06 1609.0 1609.0 1569.0 1577.0 11400
2019/09/05 1595.0 1618.0 1585.0 1616.0 14800
2019/09/04 1593.0 1615.0 1593.0 1594.0 8800
2019/09/03 1605.0 1640.0 1601.0 1614.0 14300
2019/09/02 1590.0 1617.0 1585.0 1614.0 6900
2019/08/30 1543.0 1600.0 1543.0 1585.0 15300
2019/08/29 1528.0 1557.0 1510.0 1543.0 14400
2019/08/28 1610.0 1610.0 1526.0 1526.0 29400
2019/08/27 1618.0 1618.0 1595.0 1595.0 5600
2019/08/26 1650.0 1650.0 1585.0 1591.0 20000
2019/08/23 1670.0 1679.0 1652.0 1658.0 9700
2019/08/22 1666.0 1675.0 1655.0 1657.0 8000
2019/08/21 1677.0 1680.0 1659.0 1659.0 4500
2019/08/20 1672.0 1693.0 1670.0 1686.0 8800
2019/08/19 1654.0 1664.0 1652.0 1654.0 3800
2019/08/16 1671.0 1671.0 1652.0 1652.0 4400
2019/08/15 1664.0 1702.0 1655.0 1671.0 8200
2019/08/14 1676.0 1706.0 1665.0 1704.0 6600
2019/08/13 1665.0 1699.0 1661.0 1668.0 16200
2019/08/09 1671.0 1684.0 1662.0 1680.0 10100
2019/08/08 1696.0 1746.0 1651.0 1651.0 26100
2019/08/07 1635.0 1709.0 1627.0 1697.0 32900
2019/08/06 1570.0 1622.0 1540.0 1595.0 14400
2019/08/05 1606.0 1607.0 1571.0 1602.0 13300
2019/08/02 1674.0 1674.0 1614.0 1621.0 14900
2019/08/01 1650.0 1677.0 1650.0 1676.0 5300
2019/07/31 1664.0 1686.0 1664.0 1669.0 7400
2019/07/30 1669.0 1692.0 1656.0 1692.0 7400
2019/07/29 1661.0 1678.0 1656.0 1669.0 3000
2019/07/26 1694.0 1694.0 1662.0 1671.0 4500
2019/07/25 1689.0 1697.0 1665.0 1697.0 10100
2019/07/24 1642.0 1673.0 1624.0 1661.0 12100
2019/07/23 1628.0 1650.0 1628.0 1640.0 4300
2019/07/22 1647.0 1647.0 1615.0 1615.0 6400
2019/07/19 1605.0 1644.0 1605.0 1639.0 6100
2019/07/18 1628.0 1642.0 1591.0 1605.0 15300
2019/07/17 1661.0 1661.0 1623.0 1629.0 13400
2019/07/16 1712.0 1712.0 1664.0 1666.0 8200
2019/07/12 1746.0 1746.0 1717.0 1730.0 8000
2019/07/11 1686.0 1733.0 1685.0 1726.0 8400
2019/07/10 1740.0 1740.0 1686.0 1686.0 19800