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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/02/09 | 1,780 | 1,804 | 1,770 | 1,803 | +33 | +1.9% | 63,000 |
| 2022/02/08 | 1,778 | 1,794 | 1,764 | 1,770 | -9 | -0.5% | 53,000 |
| 2022/02/07 | 1,770 | 1,784 | 1,755 | 1,779 | -1 | -0.1% | 42,000 |
| 2022/02/04 | 1,768 | 1,794 | 1,753 | 1,780 | +8 | +0.5% | 49,400 |
| 2022/02/03 | 1,780 | 1,785 | 1,765 | 1,772 | -18 | -1% | 51,300 |
| 2022/02/02 | 1,758 | 1,796 | 1,758 | 1,790 | +26 | +1.5% | 77,600 |
| 2022/02/01 | 1,793 | 1,805 | 1,760 | 1,764 | -6 | -0.3% | 68,000 |
| 2022/01/31 | 1,742 | 1,779 | 1,736 | 1,770 | +17 | +1% | 52,100 |
| 2022/01/28 | 1,719 | 1,756 | 1,702 | 1,753 | +49 | +2.9% | 102,700 |
| 2022/01/27 | 1,765 | 1,771 | 1,690 | 1,704 | -49 | -2.8% | 122,900 |
| 2022/01/26 | 1,768 | 1,774 | 1,743 | 1,753 | -7 | -0.4% | 67,700 |
| 2022/01/25 | 1,788 | 1,790 | 1,743 | 1,760 | -50 | -2.8% | 77,000 |
| 2022/01/24 | 1,782 | 1,825 | 1,759 | 1,810 | +4 | +0.2% | 76,200 |
| 2022/01/21 | 1,790 | 1,806 | 1,770 | 1,806 | -12 | -0.7% | 69,900 |
| 2022/01/20 | 1,810 | 1,845 | 1,803 | 1,818 | +11 | +0.6% | 64,800 |
| 2022/01/19 | 1,827 | 1,855 | 1,797 | 1,807 | -75 | -4% | 74,800 |
| 2022/01/18 | 1,874 | 1,886 | 1,859 | 1,882 | +14 | +0.7% | 49,600 |
| 2022/01/17 | 1,882 | 1,898 | 1,867 | 1,868 | -16 | -0.8% | 68,200 |
| 2022/01/14 | 1,900 | 1,903 | 1,873 | 1,884 | -35 | -1.8% | 79,800 |
751～
800
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
