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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,970 | 1,970 | 1,926 | 1,928 | -57 | -2.9% | 77,100 |
2020/11/17 | 2,020 | 2,020 | 1,974 | 1,985 | -24 | -1.2% | 104,600 |
2020/11/16 | 2,011 | 2,030 | 1,968 | 2,009 | +78 | +4% | 170,700 |
2020/11/13 | 1,933 | 1,944 | 1,891 | 1,931 | -35 | -1.8% | 71,700 |
2020/11/12 | 1,972 | 1,981 | 1,956 | 1,966 | -8 | -0.4% | 75,800 |
2020/11/11 | 1,970 | 1,987 | 1,956 | 1,974 | +35 | +1.8% | 109,900 |
2020/11/10 | 1,952 | 1,964 | 1,918 | 1,939 | +17 | +0.9% | 176,500 |
2020/11/09 | 1,922 | 1,930 | 1,896 | 1,922 | +9 | +0.5% | 58,800 |
2020/11/06 | 1,900 | 1,919 | 1,883 | 1,913 | +14 | +0.7% | 86,100 |
2020/11/05 | 1,870 | 1,909 | 1,850 | 1,899 | +32 | +1.7% | 103,100 |
2020/11/04 | 1,873 | 1,882 | 1,857 | 1,867 | +26 | +1.4% | 76,500 |
2020/11/02 | 1,836 | 1,873 | 1,836 | 1,841 | +16 | +0.9% | 79,600 |
2020/10/30 | 1,881 | 1,881 | 1,816 | 1,825 | -45 | -2.4% | 77,400 |
2020/10/29 | 1,857 | 1,891 | 1,851 | 1,870 | -20 | -1.1% | 64,100 |
2020/10/28 | 1,897 | 1,897 | 1,866 | 1,890 | -25 | -1.3% | 60,700 |
2020/10/27 | 1,931 | 1,931 | 1,800 | 1,915 | -22 | -1.1% | 92,300 |
2020/10/26 | 1,915 | 1,937 | 1,902 | 1,937 | +17 | +0.9% | 50,900 |
2020/10/23 | 1,935 | 1,941 | 1,899 | 1,920 | -3 | -0.2% | 95,000 |
2020/10/22 | 1,950 | 1,950 | 1,913 | 1,923 | -15 | -0.8% | 72,400 |
2020/10/21 | 1,925 | 1,950 | 1,925 | 1,938 | +13 | +0.7% | 64,600 |
2020/10/20 | 1,928 | 1,959 | 1,920 | 1,925 | -22 | -1.1% | 74,100 |
2020/10/19 | 1,941 | 1,957 | 1,927 | 1,947 | +22 | +1.1% | 69,100 |
2020/10/16 | 1,945 | 1,958 | 1,925 | 1,925 | -35 | -1.8% | 70,800 |
2020/10/15 | 1,982 | 1,990 | 1,955 | 1,960 | -22 | -1.1% | 65,400 |
2020/10/14 | 1,952 | 1,988 | 1,948 | 1,982 | +7 | +0.4% | 75,300 |
2020/10/13 | 1,968 | 1,975 | 1,955 | 1,975 | +16 | +0.8% | 30,200 |
2020/10/12 | 1,965 | 1,965 | 1,946 | 1,959 | -6 | -0.3% | 49,700 |
2020/10/09 | 1,958 | 1,975 | 1,937 | 1,965 | +6 | +0.3% | 65,600 |
2020/10/08 | 1,942 | 1,971 | 1,921 | 1,959 | +19 | +1% | 101,600 |
2020/10/07 | 1,957 | 1,967 | 1,938 | 1,940 | -21 | -1.1% | 95,800 |
2020/10/06 | 1,976 | 1,980 | 1,952 | 1,961 | -3 | -0.2% | 43,300 |
2020/10/05 | 1,940 | 1,976 | 1,940 | 1,964 | +49 | +2.6% | 109,100 |
2020/10/02 | 1,961 | 1,994 | 1,914 | 1,915 | - | - | 174,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,974 | 1,974 | 1,933 | 1,933 | -41 | -2.1% | 81,400 |
2020/09/29 | 1,980 | 1,987 | 1,954 | 1,974 | -6 | -0.3% | 139,100 |
2020/09/28 | 1,962 | 1,981 | 1,945 | 1,980 | +41 | +2.1% | 161,400 |
2020/09/25 | 1,900 | 1,967 | 1,900 | 1,939 | +40 | +2.1% | 190,100 |
2020/09/24 | 1,894 | 1,910 | 1,884 | 1,899 | +3 | +0.2% | 84,900 |
2020/09/23 | 1,858 | 1,905 | 1,850 | 1,896 | -49 | -2.5% | 191,300 |
2020/09/18 | 1,906 | 1,957 | 1,906 | 1,945 | +40 | +2.1% | 150,900 |
2020/09/17 | 1,904 | 1,921 | 1,895 | 1,905 | -4 | -0.2% | 76,100 |
2020/09/16 | 1,881 | 1,920 | 1,878 | 1,909 | +33 | +1.8% | 131,900 |
2020/09/15 | 1,890 | 1,890 | 1,870 | 1,876 | -34 | -1.8% | 101,500 |
2020/09/14 | 1,878 | 1,913 | 1,862 | 1,910 | +52 | +2.8% | 147,700 |
2020/09/11 | 1,836 | 1,867 | 1,826 | 1,858 | +23 | +1.3% | 123,800 |
2020/09/10 | 1,825 | 1,836 | 1,816 | 1,835 | +28 | +1.5% | 112,700 |
2020/09/09 | 1,798 | 1,832 | 1,798 | 1,807 | -31 | -1.7% | 134,200 |
2020/09/08 | 1,785 | 1,840 | 1,785 | 1,838 | +45 | +2.5% | 94,800 |
2020/09/07 | 1,785 | 1,823 | 1,783 | 1,793 | -2 | -0.1% | 134,700 |
951~
1000
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