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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,613 | 1,637 | 1,602 | 1,620 | +24 | +1.5% | 133,800 |
2020/06/22 | 1,596 | 1,615 | 1,590 | 1,596 | +3 | +0.2% | 249,600 |
2020/06/19 | 1,585 | 1,607 | 1,572 | 1,593 | +22 | +1.4% | 172,100 |
2020/06/18 | 1,566 | 1,581 | 1,543 | 1,571 | +14 | +0.9% | 180,400 |
2020/06/17 | 1,551 | 1,561 | 1,538 | 1,557 | +27 | +1.8% | 111,900 |
2020/06/16 | 1,540 | 1,561 | 1,523 | 1,530 | +19 | +1.3% | 283,700 |
2020/06/15 | 1,519 | 1,542 | 1,510 | 1,511 | +4 | +0.3% | 192,200 |
2020/06/12 | 1,494 | 1,516 | 1,469 | 1,507 | -19 | -1.2% | 145,100 |
2020/06/11 | 1,560 | 1,567 | 1,523 | 1,526 | -43 | -2.7% | 201,000 |
2020/06/10 | 1,535 | 1,572 | 1,535 | 1,569 | +36 | +2.3% | 139,900 |
2020/06/09 | 1,529 | 1,539 | 1,519 | 1,533 | +23 | +1.5% | 126,600 |
2020/06/08 | 1,499 | 1,514 | 1,493 | 1,510 | +35 | +2.4% | 85,100 |
2020/06/05 | 1,452 | 1,475 | 1,447 | 1,475 | +20 | +1.4% | 97,400 |
2020/06/04 | 1,455 | 1,465 | 1,429 | 1,455 | +4 | +0.3% | 89,100 |
2020/06/03 | 1,471 | 1,474 | 1,441 | 1,451 | -1 | -0.1% | 125,900 |
2020/06/02 | 1,458 | 1,466 | 1,445 | 1,452 | +10 | +0.7% | 101,600 |
2020/06/01 | 1,442 | 1,446 | 1,423 | 1,442 | -2 | -0.1% | 91,200 |
2020/05/29 | 1,472 | 1,474 | 1,436 | 1,444 | -33 | -2.2% | 146,700 |
2020/05/28 | 1,477 | 1,480 | 1,456 | 1,477 | +25 | +1.7% | 168,800 |
2020/05/27 | 1,450 | 1,471 | 1,439 | 1,452 | +12 | +0.8% | 146,200 |
2020/05/26 | 1,437 | 1,447 | 1,431 | 1,440 | +15 | +1.1% | 98,800 |
2020/05/25 | 1,418 | 1,442 | 1,412 | 1,425 | +48 | +3.5% | 106,000 |
2020/05/22 | 1,397 | 1,397 | 1,368 | 1,377 | -21 | -1.5% | 133,100 |
2020/05/21 | 1,403 | 1,406 | 1,392 | 1,398 | +2 | +0.1% | 92,400 |
2020/05/20 | 1,369 | 1,401 | 1,355 | 1,396 | +40 | +2.9% | 156,800 |
2020/05/19 | 1,369 | 1,373 | 1,342 | 1,356 | +36 | +2.7% | 149,900 |
2020/05/18 | 1,298 | 1,340 | 1,296 | 1,320 | +24 | +1.9% | 194,900 |
2020/05/15 | 1,298 | 1,320 | 1,272 | 1,296 | -62 | -4.6% | 261,400 |
2020/05/14 | 1,385 | 1,404 | 1,356 | 1,358 | -30 | -2.2% | 103,200 |
2020/05/13 | 1,400 | 1,406 | 1,369 | 1,388 | -7 | -0.5% | 137,700 |
2020/05/12 | 1,417 | 1,417 | 1,377 | 1,395 | -23 | -1.6% | 90,700 |
2020/05/11 | 1,388 | 1,418 | 1,376 | 1,418 | +45 | +3.3% | 98,700 |
2020/05/08 | 1,350 | 1,373 | 1,336 | 1,373 | +45 | +3.4% | 90,600 |
2020/05/07 | 1,299 | 1,342 | 1,299 | 1,328 | +13 | +1% | 123,500 |
2020/05/01 | 1,328 | 1,328 | 1,299 | 1,315 | -24 | -1.8% | 118,000 |
2020/04/30 | 1,346 | 1,361 | 1,339 | 1,339 | +23 | +1.7% | 135,500 |
2020/04/28 | 1,290 | 1,322 | 1,280 | 1,316 | +29 | +2.3% | 132,400 |
2020/04/27 | 1,269 | 1,289 | 1,255 | 1,287 | +13 | +1% | 179,100 |
2020/04/24 | 1,300 | 1,300 | 1,266 | 1,274 | -36 | -2.7% | 153,300 |
2020/04/23 | 1,299 | 1,312 | 1,286 | 1,310 | +10 | +0.8% | 136,000 |
2020/04/22 | 1,318 | 1,322 | 1,286 | 1,300 | -26 | -2% | 149,700 |
2020/04/21 | 1,359 | 1,359 | 1,316 | 1,326 | -28 | -2.1% | 105,900 |
2020/04/20 | 1,373 | 1,380 | 1,343 | 1,354 | -12 | -0.9% | 88,600 |
2020/04/17 | 1,370 | 1,380 | 1,345 | 1,366 | +6 | +0.4% | 165,400 |
2020/04/16 | 1,341 | 1,360 | 1,319 | 1,360 | +39 | +3% | 175,700 |
2020/04/15 | 1,333 | 1,351 | 1,307 | 1,321 | -41 | -3% | 149,900 |
2020/04/14 | 1,350 | 1,362 | 1,335 | 1,362 | +17 | +1.3% | 91,000 |
2020/04/13 | 1,356 | 1,369 | 1,345 | 1,345 | -41 | -3% | 87,400 |
2020/04/10 | 1,377 | 1,387 | 1,335 | 1,386 | +23 | +1.7% | 100,900 |
2020/04/09 | 1,354 | 1,367 | 1,344 | 1,363 | +23 | +1.7% | 86,300 |
1051~
1100
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