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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 1,590 | 1,631 | 1,587 | 1,607 | +32 | +2% | 243,300 |
| 2022/07/07 | 1,550 | 1,582 | 1,550 | 1,575 | +25 | +1.6% | 78,100 |
| 2022/07/06 | 1,545 | 1,551 | 1,528 | 1,550 | -7 | -0.4% | 65,700 |
| 2022/07/05 | 1,564 | 1,564 | 1,549 | 1,557 | ±0 | ±0% | 108,600 |
| 2022/07/04 | 1,537 | 1,560 | 1,537 | 1,557 | +30 | +2% | 62,000 |
| 2022/07/01 | 1,547 | 1,551 | 1,520 | 1,527 | -23 | -1.5% | 113,200 |
| 2022/06/30 | 1,536 | 1,564 | 1,535 | 1,550 | +16 | +1% | 116,800 |
| 2022/06/29 | 1,533 | 1,541 | 1,517 | 1,534 | -42 | -2.7% | 213,600 |
| 2022/06/28 | 1,569 | 1,577 | 1,560 | 1,576 | +2 | +0.1% | 109,000 |
| 2022/06/27 | 1,600 | 1,602 | 1,571 | 1,574 | +2 | +0.1% | 84,700 |
| 2022/06/24 | 1,557 | 1,578 | 1,548 | 1,572 | +28 | +1.8% | 91,300 |
| 2022/06/23 | 1,549 | 1,565 | 1,539 | 1,544 | -5 | -0.3% | 92,500 |
| 2022/06/22 | 1,575 | 1,575 | 1,549 | 1,549 | -14 | -0.9% | 111,300 |
| 2022/06/21 | 1,555 | 1,570 | 1,545 | 1,563 | +16 | +1% | 90,200 |
| 2022/06/20 | 1,576 | 1,583 | 1,544 | 1,547 | -24 | -1.5% | 134,400 |
| 2022/06/17 | 1,550 | 1,592 | 1,539 | 1,571 | -1 | -0.1% | 161,900 |
| 2022/06/16 | 1,604 | 1,611 | 1,569 | 1,572 | -13 | -0.8% | 77,100 |
| 2022/06/15 | 1,593 | 1,602 | 1,583 | 1,585 | -6 | -0.4% | 87,300 |
| 2022/06/14 | 1,600 | 1,607 | 1,586 | 1,591 | -24 | -1.5% | 100,100 |
| 2022/06/13 | 1,605 | 1,629 | 1,605 | 1,615 | -19 | -1.2% | 74,000 |
| 2022/06/10 | 1,660 | 1,661 | 1,626 | 1,634 | -55 | -3.3% | 115,400 |
| 2022/06/09 | 1,690 | 1,709 | 1,680 | 1,689 | -4 | -0.2% | 94,500 |
| 2022/06/08 | 1,688 | 1,708 | 1,688 | 1,693 | +1 | +0.1% | 71,000 |
| 2022/06/07 | 1,679 | 1,705 | 1,675 | 1,692 | +28 | +1.7% | 75,700 |
| 2022/06/06 | 1,668 | 1,671 | 1,655 | 1,664 | -25 | -1.5% | 68,300 |
| 2022/06/03 | 1,695 | 1,707 | 1,685 | 1,689 | +11 | +0.7% | 83,800 |
| 2022/06/02 | 1,672 | 1,685 | 1,651 | 1,678 | -7 | -0.4% | 62,000 |
| 2022/06/01 | 1,638 | 1,698 | 1,638 | 1,685 | +48 | +2.9% | 84,200 |
| 2022/05/31 | 1,654 | 1,656 | 1,631 | 1,637 | -16 | -1% | 199,200 |
| 2022/05/30 | 1,658 | 1,670 | 1,641 | 1,653 | +24 | +1.5% | 187,900 |
| 2022/05/27 | 1,643 | 1,648 | 1,620 | 1,629 | +4 | +0.2% | 123,500 |
| 2022/05/26 | 1,620 | 1,641 | 1,619 | 1,625 | -7 | -0.4% | 111,200 |
| 2022/05/25 | 1,638 | 1,653 | 1,632 | 1,632 | -6 | -0.4% | 66,700 |
| 2022/05/24 | 1,668 | 1,668 | 1,638 | 1,638 | -43 | -2.6% | 105,900 |
| 2022/05/23 | 1,687 | 1,697 | 1,670 | 1,681 | +26 | +1.6% | 53,100 |
| 2022/05/20 | 1,645 | 1,661 | 1,642 | 1,655 | -7 | -0.4% | 71,600 |
| 2022/05/19 | 1,616 | 1,668 | 1,614 | 1,662 | +10 | +0.6% | 79,000 |
| 2022/05/18 | 1,643 | 1,660 | 1,625 | 1,652 | +10 | +0.6% | 103,000 |
| 2022/05/17 | 1,600 | 1,646 | 1,581 | 1,642 | +39 | +2.4% | 126,200 |
| 2022/05/16 | 1,644 | 1,650 | 1,600 | 1,603 | -16 | -1% | 102,000 |
| 2022/05/13 | 1,599 | 1,626 | 1,592 | 1,619 | +22 | +1.4% | 104,700 |
| 2022/05/12 | 1,614 | 1,622 | 1,594 | 1,597 | -51 | -3.1% | 131,500 |
| 2022/05/11 | 1,653 | 1,675 | 1,648 | 1,648 | -14 | -0.8% | 64,100 |
| 2022/05/10 | 1,665 | 1,673 | 1,634 | 1,662 | -21 | -1.2% | 118,000 |
| 2022/05/09 | 1,714 | 1,714 | 1,683 | 1,683 | -44 | -2.5% | 82,400 |
| 2022/05/06 | 1,716 | 1,727 | 1,699 | 1,727 | +18 | +1.1% | 59,200 |
| 2022/05/02 | 1,715 | 1,728 | 1,702 | 1,709 | -1 | -0.1% | 62,900 |
| 2022/04/28 | 1,685 | 1,714 | 1,648 | 1,710 | +38 | +2.3% | 89,400 |
| 2022/04/27 | 1,644 | 1,683 | 1,641 | 1,672 | -3 | -0.2% | 145,300 |
| 2022/04/26 | 1,660 | 1,677 | 1,652 | 1,675 | +9 | +0.5% | 81,700 |
551～
600
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
