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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 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 |
701～
750
件表示中 / 3684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 | 209,300円 | +36.5% | -43.0% | 4.78% | 6.26倍 | 1.05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 | 182,200円 | +9.2% | +24.4% | 2.20% | 9.77倍 | 2.57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 | 145,200円 | +4.5% | +54.5% | 4.13% | 14.80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 | 914,000円 | +4.1% | +21.5% | 1.53% | 14.14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 |
| 日本ライフＬ | 152,100円 | +10.5% | +19.1% | 3.48% | 11.59倍 | 1.95倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
