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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,653 | 1,669 | 1,650 | 1,666 | -11 | -0.7% | 93,500 |
| 2022/04/22 | 1,681 | 1,687 | 1,666 | 1,677 | -31 | -1.8% | 108,200 |
| 2022/04/21 | 1,720 | 1,720 | 1,698 | 1,708 | +22 | +1.3% | 81,700 |
| 2022/04/20 | 1,688 | 1,698 | 1,666 | 1,686 | +21 | +1.3% | 79,200 |
| 2022/04/19 | 1,650 | 1,678 | 1,650 | 1,665 | +15 | +0.9% | 79,800 |
| 2022/04/18 | 1,640 | 1,653 | 1,627 | 1,650 | -21 | -1.3% | 74,900 |
| 2022/04/15 | 1,660 | 1,675 | 1,647 | 1,671 | -5 | -0.3% | 53,200 |
| 2022/04/14 | 1,658 | 1,676 | 1,658 | 1,676 | +12 | +0.7% | 38,900 |
| 2022/04/13 | 1,631 | 1,667 | 1,625 | 1,664 | +43 | +2.7% | 71,600 |
| 2022/04/12 | 1,641 | 1,647 | 1,618 | 1,621 | -21 | -1.3% | 84,400 |
| 2022/04/11 | 1,672 | 1,674 | 1,637 | 1,642 | -32 | -1.9% | 65,000 |
| 2022/04/08 | 1,696 | 1,696 | 1,660 | 1,674 | -8 | -0.5% | 123,100 |
| 2022/04/07 | 1,664 | 1,685 | 1,651 | 1,682 | -1 | -0.1% | 98,200 |
| 2022/04/06 | 1,714 | 1,716 | 1,670 | 1,683 | -42 | -2.4% | 107,200 |
| 2022/04/05 | 1,766 | 1,768 | 1,718 | 1,725 | -9 | -0.5% | 101,200 |
| 2022/04/04 | 1,698 | 1,739 | 1,692 | 1,734 | +17 | +1% | 84,600 |
| 2022/04/01 | 1,696 | 1,717 | 1,662 | 1,717 | +4 | +0.2% | 138,000 |
| 2022/03/31 | 1,736 | 1,740 | 1,708 | 1,713 | -46 | -2.6% | 89,800 |
| 2022/03/30 | 1,789 | 1,789 | 1,725 | 1,759 | -1 | -0.1% | 143,500 |
| 2022/03/29 | 1,758 | 1,762 | 1,730 | 1,760 | -2 | -0.1% | 138,000 |
| 2022/03/28 | 1,814 | 1,814 | 1,755 | 1,762 | -29 | -1.6% | 73,500 |
| 2022/03/25 | 1,789 | 1,818 | 1,788 | 1,791 | -3 | -0.2% | 128,600 |
| 2022/03/24 | 1,788 | 1,796 | 1,772 | 1,794 | -12 | -0.7% | 61,100 |
| 2022/03/23 | 1,803 | 1,818 | 1,791 | 1,806 | +29 | +1.6% | 73,100 |
| 2022/03/22 | 1,770 | 1,779 | 1,756 | 1,777 | +37 | +2.1% | 118,400 |
| 2022/03/18 | 1,730 | 1,748 | 1,720 | 1,740 | +11 | +0.6% | 113,000 |
| 2022/03/17 | 1,751 | 1,751 | 1,718 | 1,729 | +11 | +0.6% | 185,700 |
| 2022/03/16 | 1,717 | 1,726 | 1,690 | 1,718 | +13 | +0.8% | 183,100 |
| 2022/03/15 | 1,658 | 1,719 | 1,651 | 1,705 | +50 | +3% | 157,100 |
| 2022/03/14 | 1,650 | 1,662 | 1,641 | 1,655 | +12 | +0.7% | 146,500 |
| 2022/03/11 | 1,626 | 1,648 | 1,616 | 1,643 | -38 | -2.3% | 132,200 |
| 2022/03/10 | 1,674 | 1,698 | 1,667 | 1,681 | +72 | +4.5% | 178,800 |
| 2022/03/09 | 1,640 | 1,640 | 1,606 | 1,609 | -6 | -0.4% | 145,400 |
| 2022/03/08 | 1,607 | 1,632 | 1,603 | 1,615 | -23 | -1.4% | 158,800 |
| 2022/03/07 | 1,676 | 1,682 | 1,632 | 1,638 | -75 | -4.4% | 160,400 |
| 2022/03/04 | 1,700 | 1,731 | 1,698 | 1,713 | -4 | -0.2% | 55,900 |
| 2022/03/03 | 1,712 | 1,734 | 1,704 | 1,717 | +41 | +2.4% | 107,000 |
| 2022/03/02 | 1,683 | 1,683 | 1,659 | 1,676 | -40 | -2.3% | 123,000 |
| 2022/03/01 | 1,741 | 1,741 | 1,708 | 1,716 | -11 | -0.6% | 103,600 |
| 2022/02/28 | 1,726 | 1,735 | 1,702 | 1,727 | +1 | +0.1% | 125,600 |
| 2022/02/25 | 1,690 | 1,728 | 1,670 | 1,726 | +45 | +2.7% | 82,000 |
| 2022/02/24 | 1,746 | 1,762 | 1,670 | 1,681 | -95 | -5.3% | 125,000 |
| 2022/02/22 | 1,782 | 1,786 | 1,757 | 1,776 | -6 | -0.3% | 67,000 |
| 2022/02/21 | 1,749 | 1,799 | 1,740 | 1,782 | +12 | +0.7% | 65,100 |
| 2022/02/18 | 1,740 | 1,785 | 1,727 | 1,770 | +5 | +0.3% | 69,400 |
| 2022/02/17 | 1,803 | 1,809 | 1,763 | 1,765 | -62 | -3.4% | 76,000 |
| 2022/02/16 | 1,830 | 1,840 | 1,812 | 1,827 | +27 | +1.5% | 69,600 |
| 2022/02/15 | 1,800 | 1,840 | 1,784 | 1,800 | +56 | +3.2% | 145,000 |
| 2022/02/14 | 1,745 | 1,761 | 1,733 | 1,744 | -51 | -2.8% | 73,800 |
| 2022/02/10 | 1,824 | 1,824 | 1,790 | 1,795 | -8 | -0.4% | 49,000 |
601～
650
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
