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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
651～
700
件表示中 / 3683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 | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06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 |
| モスフード | 380,500円 | +1.0% | +1.3% | 0.79% | 44.30倍 | 2.19倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 円谷フィール | 183,000円 | +9.2% | +24.4% | 2.19% | 9.81倍 | 2.59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 |
| オートバクス | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78倍 | 0.89倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| 伊藤忠食 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
