あい ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/09/21 | 2,168 | 2,168 | 2,142 | 2,160 | -24 | -1.1% | 134,200 |
2022/09/20 | 2,195 | 2,211 | 2,181 | 2,184 | +10 | +0.5% | 151,800 |
2022/09/16 | 2,180 | 2,190 | 2,156 | 2,174 | -10 | -0.5% | 216,300 |
2022/09/15 | 2,192 | 2,199 | 2,173 | 2,184 | -5 | -0.2% | 129,100 |
2022/09/14 | 2,170 | 2,196 | 2,164 | 2,189 | -43 | -1.9% | 122,900 |
2022/09/13 | 2,214 | 2,246 | 2,214 | 2,232 | +19 | +0.9% | 100,700 |
2022/09/12 | 2,195 | 2,220 | 2,188 | 2,213 | +26 | +1.2% | 117,700 |
2022/09/09 | 2,166 | 2,215 | 2,158 | 2,187 | -16 | -0.7% | 204,600 |
2022/09/08 | 2,168 | 2,203 | 2,165 | 2,203 | +59 | +2.8% | 179,600 |
2022/09/07 | 2,145 | 2,154 | 2,116 | 2,144 | +14 | +0.7% | 212,000 |
2022/09/06 | 2,148 | 2,154 | 2,092 | 2,130 | -18 | -0.8% | 184,600 |
2022/09/05 | 2,122 | 2,165 | 2,118 | 2,148 | +27 | +1.3% | 219,800 |
2022/09/02 | 2,120 | 2,137 | 2,106 | 2,121 | +1 | ±0% | 177,400 |
2022/09/01 | 2,102 | 2,139 | 2,102 | 2,120 | -21 | -1% | 199,500 |
2022/08/31 | 2,131 | 2,163 | 2,122 | 2,141 | -3 | -0.1% | 254,300 |
2022/08/30 | 2,140 | 2,168 | 2,126 | 2,144 | +96 | +4.7% | 285,000 |
2022/08/29 | 2,056 | 2,080 | 2,044 | 2,048 | -32 | -1.5% | 197,400 |
2022/08/26 | 2,075 | 2,087 | 2,050 | 2,080 | +42 | +2.1% | 309,300 |
2022/08/25 | 1,963 | 2,050 | 1,962 | 2,038 | +82 | +4.2% | 389,900 |
2022/08/24 | 1,885 | 1,957 | 1,875 | 1,956 | +105 | +5.7% | 324,100 |
2022/08/23 | 1,912 | 1,922 | 1,828 | 1,851 | -83 | -4.3% | 345,300 |
2022/08/22 | 1,823 | 1,990 | 1,792 | 1,934 | +87 | +4.7% | 622,400 |
2022/08/19 | 1,858 | 1,884 | 1,844 | 1,847 | +15 | +0.8% | 222,400 |
2022/08/18 | 1,807 | 1,841 | 1,803 | 1,832 | +4 | +0.2% | 106,200 |
2022/08/17 | 1,821 | 1,834 | 1,811 | 1,828 | +21 | +1.2% | 104,400 |
2022/08/16 | 1,804 | 1,807 | 1,785 | 1,807 | +23 | +1.3% | 76,300 |
2022/08/15 | 1,800 | 1,804 | 1,778 | 1,784 | -2 | -0.1% | 43,500 |
2022/08/12 | 1,772 | 1,798 | 1,762 | 1,786 | +31 | +1.8% | 74,200 |
2022/08/10 | 1,756 | 1,759 | 1,737 | 1,755 | +4 | +0.2% | 40,100 |
2022/08/09 | 1,763 | 1,770 | 1,750 | 1,751 | -8 | -0.5% | 37,200 |
2022/08/08 | 1,765 | 1,774 | 1,754 | 1,759 | +2 | +0.1% | 55,800 |
2022/08/05 | 1,720 | 1,759 | 1,719 | 1,757 | +37 | +2.2% | 67,400 |
2022/08/04 | 1,734 | 1,736 | 1,714 | 1,720 | -14 | -0.8% | 42,200 |
2022/08/03 | 1,720 | 1,736 | 1,703 | 1,734 | +31 | +1.8% | 72,000 |
2022/08/02 | 1,727 | 1,727 | 1,692 | 1,703 | -36 | -2.1% | 96,000 |
2022/08/01 | 1,697 | 1,739 | 1,696 | 1,739 | +62 | +3.7% | 119,000 |
2022/07/29 | 1,689 | 1,696 | 1,674 | 1,677 | -8 | -0.5% | 56,500 |
2022/07/28 | 1,680 | 1,687 | 1,664 | 1,685 | +11 | +0.7% | 85,300 |
2022/07/27 | 1,670 | 1,677 | 1,662 | 1,674 | +4 | +0.2% | 33,200 |
2022/07/26 | 1,669 | 1,674 | 1,664 | 1,670 | +7 | +0.4% | 34,500 |
2022/07/25 | 1,663 | 1,667 | 1,650 | 1,663 | -9 | -0.5% | 43,500 |
2022/07/22 | 1,656 | 1,677 | 1,645 | 1,672 | +16 | +1% | 62,100 |
2022/07/21 | 1,652 | 1,656 | 1,632 | 1,656 | +9 | +0.5% | 75,900 |
2022/07/20 | 1,638 | 1,650 | 1,628 | 1,647 | +33 | +2% | 61,200 |
2022/07/19 | 1,610 | 1,614 | 1,592 | 1,614 | +16 | +1% | 34,500 |
2022/07/15 | 1,593 | 1,609 | 1,590 | 1,598 | +13 | +0.8% | 53,200 |
2022/07/14 | 1,568 | 1,585 | 1,568 | 1,585 | +10 | +0.6% | 49,800 |
2022/07/13 | 1,565 | 1,575 | 1,558 | 1,575 | +7 | +0.4% | 47,800 |
2022/07/12 | 1,610 | 1,611 | 1,563 | 1,568 | -52 | -3.2% | 77,500 |
2022/07/11 | 1,608 | 1,626 | 1,602 | 1,620 | +13 | +0.8% | 86,100 |
501~
550
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「あいHD」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 |
---|---|---|---|---|---|---|---|---|
あいHD | 237,600円 | +36.5% | +7.4% | 3.79% | 7.12倍 | 1.58倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などM&Aに積極的 |
円谷フィール | 238,800円 | +9.2% | +24.4% | 1.68% | 12.80倍 | 3.12倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
加藤産業 | 431,500円 | +4.5% | +0.1% | 2.78% | 9.74倍 | 0.89倍 |
|
食品卸で4位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
TOKAI HD | 96,100円 | +5.4% | +3.0% | 3.54% | 13.95倍 | 1.41倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
あらた | 366,000円 | +2.6% | +8.2% | 2.79% | 11.11倍 | 1.11倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。PB品開発も手がける |
市場注目の銘柄
チャート関連のコラム