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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,720 | 1,796 | 1,720 | 1,795 | +3 | +0.2% | 178,700 |
2020/09/03 | 1,801 | 1,812 | 1,773 | 1,792 | -11 | -0.6% | 184,200 |
2020/09/02 | 1,803 | 1,810 | 1,773 | 1,803 | +8 | +0.4% | 238,900 |
2020/09/01 | 1,787 | 1,832 | 1,772 | 1,795 | +21 | +1.2% | 292,400 |
2020/08/31 | 1,765 | 1,790 | 1,765 | 1,774 | +47 | +2.7% | 244,200 |
2020/08/28 | 1,741 | 1,756 | 1,717 | 1,727 | -9 | -0.5% | 343,300 |
2020/08/27 | 1,743 | 1,751 | 1,709 | 1,736 | -6 | -0.3% | 188,200 |
2020/08/26 | 1,678 | 1,743 | 1,665 | 1,742 | +86 | +5.2% | 298,000 |
2020/08/25 | 1,680 | 1,697 | 1,656 | 1,656 | +6 | +0.4% | 158,300 |
2020/08/24 | 1,660 | 1,662 | 1,615 | 1,650 | +17 | +1% | 165,900 |
2020/08/21 | 1,585 | 1,642 | 1,582 | 1,633 | +74 | +4.7% | 227,900 |
2020/08/20 | 1,620 | 1,621 | 1,551 | 1,559 | -40 | -2.5% | 197,400 |
2020/08/19 | 1,647 | 1,659 | 1,571 | 1,599 | +102 | +6.8% | 531,500 |
2020/08/18 | 1,496 | 1,510 | 1,450 | 1,497 | +1 | +0.1% | 187,600 |
2020/08/17 | 1,490 | 1,519 | 1,485 | 1,496 | +2 | +0.1% | 85,300 |
2020/08/14 | 1,495 | 1,495 | 1,467 | 1,494 | -2 | -0.1% | 105,400 |
2020/08/13 | 1,519 | 1,519 | 1,478 | 1,496 | -12 | -0.8% | 96,100 |
2020/08/12 | 1,473 | 1,515 | 1,473 | 1,508 | +30 | +2% | 127,800 |
2020/08/11 | 1,431 | 1,481 | 1,430 | 1,478 | +73 | +5.2% | 101,600 |
2020/08/07 | 1,425 | 1,427 | 1,405 | 1,405 | -27 | -1.9% | 70,300 |
2020/08/06 | 1,427 | 1,452 | 1,411 | 1,432 | -2 | -0.1% | 76,800 |
2020/08/05 | 1,439 | 1,446 | 1,421 | 1,434 | -20 | -1.4% | 70,500 |
2020/08/04 | 1,442 | 1,461 | 1,430 | 1,454 | +32 | +2.3% | 101,700 |
2020/08/03 | 1,448 | 1,450 | 1,411 | 1,422 | +23 | +1.6% | 60,400 |
2020/07/31 | 1,458 | 1,458 | 1,399 | 1,399 | -64 | -4.4% | 73,600 |
2020/07/30 | 1,471 | 1,490 | 1,452 | 1,463 | -13 | -0.9% | 73,500 |
2020/07/29 | 1,489 | 1,517 | 1,472 | 1,476 | -19 | -1.3% | 78,300 |
2020/07/28 | 1,524 | 1,530 | 1,487 | 1,495 | -29 | -1.9% | 77,600 |
2020/07/27 | 1,510 | 1,524 | 1,480 | 1,524 | +8 | +0.5% | 60,700 |
2020/07/22 | 1,543 | 1,552 | 1,514 | 1,516 | -38 | -2.4% | 72,500 |
2020/07/21 | 1,537 | 1,558 | 1,533 | 1,554 | +22 | +1.4% | 104,900 |
2020/07/20 | 1,525 | 1,536 | 1,513 | 1,532 | +2 | +0.1% | 79,300 |
2020/07/17 | 1,552 | 1,554 | 1,502 | 1,530 | -18 | -1.2% | 68,600 |
2020/07/16 | 1,546 | 1,569 | 1,535 | 1,548 | +8 | +0.5% | 95,400 |
2020/07/15 | 1,537 | 1,558 | 1,520 | 1,540 | +13 | +0.9% | 145,500 |
2020/07/14 | 1,530 | 1,530 | 1,516 | 1,527 | -16 | -1% | 92,600 |
2020/07/13 | 1,518 | 1,554 | 1,516 | 1,543 | +64 | +4.3% | 106,500 |
2020/07/10 | 1,506 | 1,507 | 1,462 | 1,479 | -27 | -1.8% | 107,700 |
2020/07/09 | 1,525 | 1,532 | 1,506 | 1,506 | -14 | -0.9% | 67,100 |
2020/07/08 | 1,542 | 1,562 | 1,520 | 1,520 | -13 | -0.8% | 95,600 |
2020/07/07 | 1,567 | 1,567 | 1,513 | 1,533 | -17 | -1.1% | 87,700 |
2020/07/06 | 1,520 | 1,554 | 1,520 | 1,550 | +36 | +2.4% | 62,500 |
2020/07/03 | 1,516 | 1,526 | 1,503 | 1,514 | +3 | +0.2% | 74,400 |
2020/07/02 | 1,529 | 1,541 | 1,499 | 1,511 | +1 | +0.1% | 166,500 |
2020/07/01 | 1,553 | 1,553 | 1,498 | 1,510 | -44 | -2.8% | 142,000 |
2020/06/30 | 1,593 | 1,604 | 1,554 | 1,554 | +22 | +1.4% | 236,700 |
2020/06/29 | 1,560 | 1,563 | 1,514 | 1,532 | -68 | -4.3% | 261,400 |
2020/06/26 | 1,576 | 1,607 | 1,571 | 1,600 | +52 | +3.4% | 224,400 |
2020/06/25 | 1,589 | 1,589 | 1,547 | 1,548 | -55 | -3.4% | 191,000 |
2020/06/24 | 1,610 | 1,627 | 1,603 | 1,603 | -17 | -1% | 159,200 |
1001~
1050
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