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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,318 | 1,347 | 1,292 | 1,340 | +24 | +1.8% | 134,400 |
2020/04/07 | 1,305 | 1,329 | 1,278 | 1,316 | +41 | +3.2% | 154,200 |
2020/04/06 | 1,242 | 1,284 | 1,205 | 1,275 | +55 | +4.5% | 135,100 |
2020/04/03 | 1,238 | 1,254 | 1,208 | 1,220 | -12 | -1% | 109,000 |
2020/04/02 | 1,212 | 1,259 | 1,210 | 1,232 | -31 | -2.5% | 158,000 |
2020/04/01 | 1,290 | 1,322 | 1,246 | 1,263 | -70 | -5.3% | 140,400 |
2020/03/31 | 1,314 | 1,360 | 1,307 | 1,333 | -11 | -0.8% | 161,400 |
2020/03/30 | 1,341 | 1,353 | 1,286 | 1,344 | -42 | -3% | 250,000 |
2020/03/27 | 1,339 | 1,386 | 1,339 | 1,386 | +91 | +7% | 237,300 |
2020/03/26 | 1,295 | 1,304 | 1,242 | 1,295 | ±0 | ±0% | 242,200 |
2020/03/25 | 1,312 | 1,312 | 1,227 | 1,295 | +103 | +8.6% | 232,500 |
2020/03/24 | 1,169 | 1,195 | 1,145 | 1,192 | +53 | +4.7% | 217,100 |
2020/03/23 | 1,068 | 1,153 | 1,067 | 1,139 | +101 | +9.7% | 243,300 |
2020/03/19 | 1,159 | 1,178 | 1,024 | 1,038 | -111 | -9.7% | 319,000 |
2020/03/18 | 1,183 | 1,201 | 1,149 | 1,149 | -34 | -2.9% | 300,300 |
2020/03/17 | 1,110 | 1,196 | 1,102 | 1,183 | +34 | +3% | 210,800 |
2020/03/16 | 1,176 | 1,196 | 1,139 | 1,149 | -14 | -1.2% | 197,100 |
2020/03/13 | 1,171 | 1,223 | 1,107 | 1,163 | -85 | -6.8% | 282,100 |
2020/03/12 | 1,278 | 1,281 | 1,215 | 1,248 | -60 | -4.6% | 244,600 |
2020/03/11 | 1,345 | 1,356 | 1,306 | 1,308 | -36 | -2.7% | 200,000 |
2020/03/10 | 1,290 | 1,347 | 1,265 | 1,344 | -6 | -0.4% | 213,700 |
2020/03/09 | 1,413 | 1,413 | 1,343 | 1,350 | -104 | -7.2% | 136,700 |
2020/03/06 | 1,485 | 1,490 | 1,444 | 1,454 | -61 | -4% | 156,000 |
2020/03/05 | 1,543 | 1,545 | 1,507 | 1,515 | +10 | +0.7% | 94,500 |
2020/03/04 | 1,500 | 1,522 | 1,493 | 1,505 | -10 | -0.7% | 112,100 |
2020/03/03 | 1,579 | 1,579 | 1,515 | 1,515 | -24 | -1.6% | 128,400 |
2020/03/02 | 1,504 | 1,557 | 1,499 | 1,539 | +14 | +0.9% | 134,800 |
2020/02/28 | 1,532 | 1,556 | 1,509 | 1,525 | -58 | -3.7% | 147,000 |
2020/02/27 | 1,630 | 1,634 | 1,578 | 1,583 | -63 | -3.8% | 127,500 |
2020/02/26 | 1,607 | 1,646 | 1,603 | 1,646 | +16 | +1% | 127,800 |
2020/02/25 | 1,640 | 1,658 | 1,624 | 1,630 | -87 | -5.1% | 166,400 |
2020/02/21 | 1,735 | 1,745 | 1,711 | 1,717 | -14 | -0.8% | 110,200 |
2020/02/20 | 1,714 | 1,741 | 1,700 | 1,731 | -1 | -0.1% | 226,500 |
2020/02/19 | 1,734 | 1,742 | 1,724 | 1,732 | +2 | +0.1% | 102,500 |
2020/02/18 | 1,720 | 1,730 | 1,703 | 1,730 | -10 | -0.6% | 114,800 |
2020/02/17 | 1,773 | 1,773 | 1,733 | 1,740 | -88 | -4.8% | 89,700 |
2020/02/14 | 1,854 | 1,857 | 1,821 | 1,828 | -47 | -2.5% | 77,500 |
2020/02/13 | 1,856 | 1,878 | 1,845 | 1,875 | +20 | +1.1% | 65,200 |
2020/02/12 | 1,852 | 1,862 | 1,838 | 1,855 | -8 | -0.4% | 43,800 |
2020/02/10 | 1,871 | 1,871 | 1,856 | 1,863 | -11 | -0.6% | 40,700 |
2020/02/07 | 1,883 | 1,895 | 1,871 | 1,874 | -21 | -1.1% | 37,600 |
2020/02/06 | 1,899 | 1,916 | 1,895 | 1,895 | -1 | -0.1% | 74,100 |
2020/02/05 | 1,866 | 1,902 | 1,860 | 1,896 | +31 | +1.7% | 87,700 |
2020/02/04 | 1,819 | 1,865 | 1,813 | 1,865 | +31 | +1.7% | 80,500 |
2020/02/03 | 1,838 | 1,849 | 1,829 | 1,834 | -50 | -2.7% | 95,600 |
2020/01/31 | 1,879 | 1,905 | 1,879 | 1,884 | -5 | -0.3% | 76,100 |
2020/01/30 | 1,897 | 1,910 | 1,884 | 1,889 | -27 | -1.4% | 95,600 |
2020/01/29 | 1,896 | 1,918 | 1,887 | 1,916 | +9 | +0.5% | 85,000 |
2020/01/28 | 1,888 | 1,909 | 1,871 | 1,907 | +2 | +0.1% | 107,300 |
2020/01/27 | 1,909 | 1,913 | 1,897 | 1,905 | -44 | -2.3% | 94,200 |
1101~
1150
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