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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 2,029 | 2,031 | 2,016 | 2,021 | -8 | -0.4% | 91,900 |
| 2025/01/22 | 2,030 | 2,034 | 2,013 | 2,029 | -2 | -0.1% | 93,700 |
| 2025/01/21 | 2,022 | 2,035 | 2,004 | 2,031 | +39 | +2% | 148,400 |
| 2025/01/20 | 2,000 | 2,004 | 1,991 | 1,992 | +2 | +0.1% | 107,100 |
| 2025/01/17 | 1,991 | 1,997 | 1,977 | 1,990 | -2 | -0.1% | 189,000 |
| 2025/01/16 | 2,003 | 2,014 | 1,991 | 1,992 | -13 | -0.6% | 169,200 |
| 2025/01/15 | 2,023 | 2,036 | 2,001 | 2,005 | -1 | ±0% | 160,300 |
| 2025/01/14 | 2,063 | 2,070 | 1,994 | 2,006 | -64 | -3.1% | 376,100 |
| 2025/01/10 | 2,060 | 2,080 | 2,055 | 2,070 | -1 | ±0% | 143,900 |
| 2025/01/09 | 2,082 | 2,092 | 2,070 | 2,071 | -21 | -1% | 150,400 |
| 2025/01/08 | 2,100 | 2,105 | 2,083 | 2,092 | -11 | -0.5% | 199,400 |
| 2025/01/07 | 2,105 | 2,112 | 2,090 | 2,103 | +1 | ±0% | 192,800 |
| 2025/01/06 | 2,138 | 2,139 | 2,102 | 2,102 | -32 | -1.5% | 150,600 |
| 2024/12/30 | 2,120 | 2,143 | 2,111 | 2,134 | +22 | +1% | 231,300 |
| 2024/12/27 | 2,108 | 2,113 | 2,094 | 2,112 | -18 | -0.8% | 223,900 |
| 2024/12/26 | 2,109 | 2,135 | 2,109 | 2,130 | +12 | +0.6% | 183,400 |
| 2024/12/25 | 2,116 | 2,118 | 2,098 | 2,118 | +25 | +1.2% | 149,100 |
| 2024/12/24 | 2,122 | 2,122 | 2,093 | 2,093 | -11 | -0.5% | 168,500 |
| 2024/12/23 | 2,093 | 2,109 | 2,085 | 2,104 | +12 | +0.6% | 234,500 |
| 2024/12/20 | 2,107 | 2,116 | 2,090 | 2,092 | -9 | -0.4% | 185,600 |
| 2024/12/19 | 2,082 | 2,110 | 2,082 | 2,101 | +23 | +1.1% | 147,400 |
| 2024/12/18 | 2,075 | 2,106 | 2,062 | 2,078 | -17 | -0.8% | 237,200 |
| 2024/12/17 | 2,115 | 2,123 | 2,092 | 2,095 | -28 | -1.3% | 247,500 |
| 2024/12/16 | 2,136 | 2,146 | 2,117 | 2,123 | -12 | -0.6% | 190,300 |
| 2024/12/13 | 2,120 | 2,137 | 2,112 | 2,135 | +7 | +0.3% | 269,800 |
| 2024/12/12 | 2,141 | 2,141 | 2,121 | 2,128 | -2 | -0.1% | 227,400 |
| 2024/12/11 | 2,132 | 2,141 | 2,121 | 2,130 | -4 | -0.2% | 122,300 |
| 2024/12/10 | 2,149 | 2,155 | 2,129 | 2,134 | +5 | +0.2% | 121,000 |
| 2024/12/09 | 2,105 | 2,140 | 2,105 | 2,129 | +37 | +1.8% | 171,400 |
| 2024/12/06 | 2,102 | 2,107 | 2,079 | 2,092 | -7 | -0.3% | 222,900 |
| 2024/12/05 | 2,102 | 2,114 | 2,093 | 2,099 | +5 | +0.2% | 111,100 |
| 2024/12/04 | 2,119 | 2,119 | 2,090 | 2,094 | -25 | -1.2% | 186,400 |
| 2024/12/03 | 2,101 | 2,135 | 2,101 | 2,119 | +21 | +1% | 163,700 |
| 2024/12/02 | 2,090 | 2,105 | 2,083 | 2,098 | +7 | +0.3% | 169,800 |
| 2024/11/29 | 2,091 | 2,104 | 2,085 | 2,091 | -6 | -0.3% | 118,100 |
| 2024/11/28 | 2,100 | 2,119 | 2,090 | 2,097 | +2 | +0.1% | 146,300 |
| 2024/11/27 | 2,117 | 2,125 | 2,089 | 2,095 | -34 | -1.6% | 192,900 |
| 2024/11/26 | 2,151 | 2,158 | 2,115 | 2,129 | -21 | -1% | 214,800 |
| 2024/11/25 | 2,175 | 2,179 | 2,150 | 2,150 | -18 | -0.8% | 136,600 |
| 2024/11/22 | 2,169 | 2,180 | 2,153 | 2,168 | -1 | ±0% | 103,800 |
| 2024/11/21 | 2,159 | 2,189 | 2,153 | 2,169 | +8 | +0.4% | 186,900 |
| 2024/11/20 | 2,180 | 2,192 | 2,151 | 2,161 | +1 | ±0% | 187,800 |
| 2024/11/19 | 2,140 | 2,177 | 2,139 | 2,160 | +2 | +0.1% | 191,700 |
| 2024/11/18 | 2,174 | 2,193 | 2,154 | 2,158 | -4 | -0.2% | 216,500 |
| 2024/11/15 | 2,188 | 2,200 | 2,154 | 2,162 | -141 | -6.1% | 524,600 |
| 2024/11/14 | 2,303 | 2,317 | 2,294 | 2,303 | +11 | +0.5% | 213,000 |
| 2024/11/13 | 2,326 | 2,337 | 2,292 | 2,292 | -35 | -1.5% | 167,300 |
| 2024/11/12 | 2,327 | 2,341 | 2,316 | 2,327 | -2 | -0.1% | 139,300 |
| 2024/11/11 | 2,337 | 2,337 | 2,312 | 2,329 | +5 | +0.2% | 112,400 |
| 2024/11/08 | 2,370 | 2,405 | 2,321 | 2,324 | -19 | -0.8% | 155,700 |
51～
100
件表示中 / 3675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 | 192,300円 | +36.5% | -43.0% | 5.20% | 5.76倍 | 0.97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 | 161,800円 | +9.2% | +24.4% | 2.47% | 8.68倍 | 2.28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 |
| ハピネット | 439,000円 | +2.7% | +27.0% | 2.96% | 14.60倍 | 1.85倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 日本ライフＬ | 142,300円 | +10.5% | +19.1% | 3.72% | 10.85倍 | 1.83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 |
| あらた | 290,100円 | +2.6% | +8.2% | 3.52% | 8.80倍 | 0.86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
