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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 3715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 | 235,400円 | +36.5% | -43.0% | 4.25% | 5.89倍 | 1.18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 |
| ＴＯＫＡＩ ＨＤ | 98,900円 | +3.9% | +0.7% | 3.44% | 12.92倍 | 1.38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 |
| イエローハット | 153,200円 | +10.3% | +2.1% | 3.79% | 11.85倍 | 1.12倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| Ｔナカヤマ | 201,500円 | +7.6% | +5.6% | 2.75% | 9.15倍 | 0.76倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| コメダ | 284,600円 | +16.6% | +15.8% | 2.11% | 19.13倍 | 2.84倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
市場注目の銘柄
チャート関連のコラム
