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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 2,120 | 2,194 | 2,110 | 2,190 | +84 | +4% | 158,700 |
2021/06/29 | 2,093 | 2,108 | 2,068 | 2,106 | -10 | -0.5% | 112,700 |
2021/06/28 | 2,118 | 2,129 | 2,102 | 2,116 | +15 | +0.7% | 86,800 |
2021/06/25 | 2,122 | 2,136 | 2,086 | 2,101 | -20 | -0.9% | 140,000 |
2021/06/24 | 2,143 | 2,143 | 2,110 | 2,121 | -31 | -1.4% | 65,900 |
2021/06/23 | 2,150 | 2,171 | 2,143 | 2,152 | -6 | -0.3% | 60,500 |
2021/06/22 | 2,169 | 2,184 | 2,148 | 2,158 | +39 | +1.8% | 106,000 |
2021/06/21 | 2,136 | 2,150 | 2,111 | 2,119 | -54 | -2.5% | 82,100 |
2021/06/18 | 2,203 | 2,223 | 2,171 | 2,173 | -16 | -0.7% | 89,000 |
2021/06/17 | 2,182 | 2,205 | 2,166 | 2,189 | +7 | +0.3% | 72,600 |
2021/06/16 | 2,146 | 2,185 | 2,136 | 2,182 | +36 | +1.7% | 71,700 |
2021/06/15 | 2,145 | 2,157 | 2,133 | 2,146 | +15 | +0.7% | 67,600 |
2021/06/14 | 2,143 | 2,151 | 2,115 | 2,131 | -21 | -1% | 84,300 |
2021/06/11 | 2,158 | 2,170 | 2,122 | 2,152 | -15 | -0.7% | 87,400 |
2021/06/10 | 2,153 | 2,174 | 2,110 | 2,167 | -10 | -0.5% | 107,200 |
2021/06/09 | 2,225 | 2,262 | 2,174 | 2,177 | -32 | -1.4% | 136,500 |
2021/06/08 | 2,219 | 2,230 | 2,197 | 2,209 | -60 | -2.6% | 120,800 |
2021/06/07 | 2,285 | 2,298 | 2,259 | 2,269 | +10 | +0.4% | 80,500 |
2021/06/04 | 2,250 | 2,276 | 2,234 | 2,259 | -10 | -0.4% | 55,900 |
2021/06/03 | 2,248 | 2,278 | 2,246 | 2,269 | +44 | +2% | 88,600 |
2021/06/02 | 2,172 | 2,237 | 2,161 | 2,225 | +44 | +2% | 69,000 |
2021/06/01 | 2,178 | 2,198 | 2,154 | 2,181 | +13 | +0.6% | 49,800 |
2021/05/31 | 2,190 | 2,215 | 2,147 | 2,168 | -17 | -0.8% | 78,500 |
2021/05/28 | 2,240 | 2,261 | 2,183 | 2,185 | -13 | -0.6% | 163,300 |
2021/05/27 | 2,260 | 2,282 | 2,194 | 2,198 | -105 | -4.6% | 123,400 |
2021/05/26 | 2,292 | 2,338 | 2,287 | 2,303 | +6 | +0.3% | 48,900 |
2021/05/25 | 2,309 | 2,319 | 2,286 | 2,297 | -10 | -0.4% | 41,300 |
2021/05/24 | 2,323 | 2,357 | 2,300 | 2,307 | +25 | +1.1% | 92,600 |
2021/05/21 | 2,262 | 2,301 | 2,262 | 2,282 | ±0 | ±0% | 67,900 |
2021/05/20 | 2,269 | 2,330 | 2,268 | 2,282 | +32 | +1.4% | 86,800 |
2021/05/19 | 2,190 | 2,250 | 2,190 | 2,250 | +27 | +1.2% | 45,000 |
2021/05/18 | 2,194 | 2,251 | 2,183 | 2,223 | +30 | +1.4% | 46,400 |
2021/05/17 | 2,317 | 2,317 | 2,162 | 2,193 | +26 | +1.2% | 56,700 |
2021/05/14 | 2,244 | 2,271 | 2,153 | 2,167 | +73 | +3.5% | 148,000 |
2021/05/13 | 2,136 | 2,137 | 2,094 | 2,094 | -66 | -3.1% | 39,600 |
2021/05/12 | 2,200 | 2,206 | 2,133 | 2,160 | -37 | -1.7% | 54,100 |
2021/05/11 | 2,232 | 2,237 | 2,190 | 2,197 | -45 | -2% | 59,600 |
2021/05/10 | 2,190 | 2,248 | 2,184 | 2,242 | +50 | +2.3% | 40,600 |
2021/05/07 | 2,160 | 2,221 | 2,159 | 2,192 | +44 | +2% | 62,400 |
2021/05/06 | 2,106 | 2,159 | 2,106 | 2,148 | +64 | +3.1% | 61,100 |
2021/04/30 | 2,069 | 2,106 | 2,069 | 2,084 | -3 | -0.1% | 58,000 |
2021/04/28 | 2,108 | 2,120 | 2,083 | 2,087 | -42 | -2% | 57,000 |
2021/04/27 | 2,116 | 2,149 | 2,114 | 2,129 | +5 | +0.2% | 44,200 |
2021/04/26 | 2,157 | 2,166 | 2,110 | 2,124 | ±0 | ±0% | 54,600 |
2021/04/23 | 2,090 | 2,132 | 2,083 | 2,124 | -3 | -0.1% | 40,400 |
2021/04/22 | 2,127 | 2,154 | 2,111 | 2,127 | +39 | +1.9% | 49,400 |
2021/04/21 | 2,103 | 2,121 | 2,071 | 2,088 | -58 | -2.7% | 50,900 |
2021/04/20 | 2,153 | 2,173 | 2,138 | 2,146 | -37 | -1.7% | 44,800 |
2021/04/19 | 2,175 | 2,200 | 2,169 | 2,183 | -8 | -0.4% | 38,700 |
2021/04/16 | 2,189 | 2,220 | 2,174 | 2,191 | +13 | +0.6% | 40,500 |
801~
850
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