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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,717 | 1,739 | 1,712 | 1,737 | +28 | +1.6% | 96,000 |
2019/08/22 | 1,682 | 1,712 | 1,674 | 1,709 | +67 | +4.1% | 196,900 |
2019/08/21 | 1,638 | 1,675 | 1,628 | 1,642 | -18 | -1.1% | 218,100 |
2019/08/20 | 1,635 | 1,703 | 1,630 | 1,660 | +38 | +2.3% | 335,600 |
2019/08/19 | 1,509 | 1,653 | 1,502 | 1,622 | +95 | +6.2% | 310,300 |
2019/08/16 | 1,515 | 1,531 | 1,493 | 1,527 | +6 | +0.4% | 116,000 |
2019/08/15 | 1,508 | 1,529 | 1,501 | 1,521 | -37 | -2.4% | 92,700 |
2019/08/14 | 1,585 | 1,586 | 1,542 | 1,558 | +4 | +0.3% | 77,200 |
2019/08/13 | 1,563 | 1,573 | 1,549 | 1,554 | -41 | -2.6% | 63,000 |
2019/08/09 | 1,567 | 1,604 | 1,564 | 1,595 | +47 | +3% | 105,100 |
2019/08/08 | 1,549 | 1,558 | 1,522 | 1,548 | -9 | -0.6% | 85,000 |
2019/08/07 | 1,571 | 1,579 | 1,549 | 1,557 | -12 | -0.8% | 107,900 |
2019/08/06 | 1,516 | 1,571 | 1,509 | 1,569 | -27 | -1.7% | 178,300 |
2019/08/05 | 1,637 | 1,637 | 1,578 | 1,596 | -62 | -3.7% | 145,300 |
2019/08/02 | 1,675 | 1,682 | 1,639 | 1,658 | -48 | -2.8% | 111,000 |
2019/08/01 | 1,698 | 1,707 | 1,692 | 1,706 | -2 | -0.1% | 84,500 |
2019/07/31 | 1,700 | 1,718 | 1,681 | 1,708 | -4 | -0.2% | 129,900 |
2019/07/30 | 1,728 | 1,741 | 1,710 | 1,712 | -15 | -0.9% | 93,600 |
2019/07/29 | 1,722 | 1,732 | 1,714 | 1,727 | -1 | -0.1% | 47,700 |
2019/07/26 | 1,711 | 1,731 | 1,702 | 1,728 | ±0 | ±0% | 61,100 |
2019/07/25 | 1,719 | 1,737 | 1,705 | 1,728 | +24 | +1.4% | 67,800 |
2019/07/24 | 1,720 | 1,726 | 1,697 | 1,704 | -8 | -0.5% | 122,500 |
2019/07/23 | 1,661 | 1,722 | 1,655 | 1,712 | +56 | +3.4% | 149,900 |
2019/07/22 | 1,642 | 1,661 | 1,637 | 1,656 | +14 | +0.9% | 150,800 |
2019/07/19 | 1,639 | 1,654 | 1,630 | 1,642 | +13 | +0.8% | 157,600 |
2019/07/18 | 1,650 | 1,657 | 1,621 | 1,629 | -34 | -2% | 235,200 |
2019/07/17 | 1,721 | 1,725 | 1,661 | 1,663 | -73 | -4.2% | 364,600 |
2019/07/16 | 1,781 | 1,781 | 1,728 | 1,736 | -45 | -2.5% | 150,400 |
2019/07/12 | 1,783 | 1,796 | 1,772 | 1,781 | +6 | +0.3% | 79,800 |
2019/07/11 | 1,802 | 1,802 | 1,774 | 1,775 | -27 | -1.5% | 55,600 |
2019/07/10 | 1,757 | 1,803 | 1,752 | 1,802 | +31 | +1.8% | 104,200 |
2019/07/09 | 1,806 | 1,812 | 1,766 | 1,771 | -30 | -1.7% | 51,200 |
2019/07/08 | 1,822 | 1,822 | 1,795 | 1,801 | -33 | -1.8% | 78,200 |
2019/07/05 | 1,841 | 1,860 | 1,828 | 1,834 | +7 | +0.4% | 89,500 |
2019/07/04 | 1,796 | 1,833 | 1,792 | 1,827 | +31 | +1.7% | 65,300 |
2019/07/03 | 1,793 | 1,805 | 1,778 | 1,796 | +2 | +0.1% | 75,300 |
2019/07/02 | 1,795 | 1,808 | 1,787 | 1,794 | +3 | +0.2% | 77,800 |
2019/07/01 | 1,765 | 1,791 | 1,756 | 1,791 | +51 | +2.9% | 87,000 |
2019/06/28 | 1,737 | 1,757 | 1,737 | 1,740 | +3 | +0.2% | 76,000 |
2019/06/27 | 1,720 | 1,739 | 1,715 | 1,737 | +26 | +1.5% | 89,300 |
2019/06/26 | 1,715 | 1,724 | 1,699 | 1,711 | -40 | -2.3% | 87,900 |
2019/06/25 | 1,768 | 1,777 | 1,745 | 1,751 | -17 | -1% | 57,100 |
2019/06/24 | 1,752 | 1,771 | 1,735 | 1,768 | +16 | +0.9% | 80,900 |
2019/06/21 | 1,782 | 1,784 | 1,744 | 1,752 | -32 | -1.8% | 63,300 |
2019/06/20 | 1,780 | 1,792 | 1,753 | 1,784 | +10 | +0.6% | 89,700 |
2019/06/19 | 1,778 | 1,785 | 1,759 | 1,774 | +21 | +1.2% | 68,500 |
2019/06/18 | 1,788 | 1,794 | 1,743 | 1,753 | -15 | -0.8% | 115,000 |
2019/06/17 | 1,760 | 1,775 | 1,751 | 1,768 | +13 | +0.7% | 106,800 |
2019/06/14 | 1,768 | 1,768 | 1,736 | 1,755 | +3 | +0.2% | 106,600 |
2019/06/13 | 1,751 | 1,770 | 1,737 | 1,752 | -13 | -0.7% | 82,400 |
1251~
1300
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