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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,745 | 1,786 | 1,738 | 1,765 | +21 | +1.2% | 143,000 |
2019/06/11 | 1,718 | 1,746 | 1,718 | 1,744 | +28 | +1.6% | 72,700 |
2019/06/10 | 1,720 | 1,728 | 1,698 | 1,716 | +16 | +0.9% | 73,100 |
2019/06/07 | 1,700 | 1,707 | 1,678 | 1,700 | +6 | +0.4% | 57,100 |
2019/06/06 | 1,695 | 1,724 | 1,679 | 1,694 | +17 | +1% | 155,600 |
2019/06/05 | 1,694 | 1,698 | 1,659 | 1,677 | +21 | +1.3% | 128,400 |
2019/06/04 | 1,627 | 1,659 | 1,616 | 1,656 | +31 | +1.9% | 134,700 |
2019/06/03 | 1,656 | 1,663 | 1,605 | 1,625 | -71 | -4.2% | 185,600 |
2019/05/31 | 1,733 | 1,733 | 1,693 | 1,696 | -50 | -2.9% | 116,400 |
2019/05/30 | 1,740 | 1,785 | 1,719 | 1,746 | -24 | -1.4% | 158,300 |
2019/05/29 | 1,766 | 1,786 | 1,761 | 1,770 | -8 | -0.4% | 66,400 |
2019/05/28 | 1,781 | 1,789 | 1,762 | 1,778 | -11 | -0.6% | 43,900 |
2019/05/27 | 1,787 | 1,797 | 1,776 | 1,789 | +19 | +1.1% | 36,800 |
2019/05/24 | 1,747 | 1,777 | 1,747 | 1,770 | ±0 | ±0% | 95,200 |
2019/05/23 | 1,775 | 1,785 | 1,763 | 1,770 | -17 | -1% | 47,100 |
2019/05/22 | 1,794 | 1,794 | 1,762 | 1,787 | +17 | +1% | 68,800 |
2019/05/21 | 1,790 | 1,793 | 1,762 | 1,770 | -18 | -1% | 93,100 |
2019/05/20 | 1,788 | 1,802 | 1,766 | 1,788 | -2 | -0.1% | 67,700 |
2019/05/17 | 1,733 | 1,800 | 1,733 | 1,790 | +80 | +4.7% | 147,800 |
2019/05/16 | 1,631 | 1,714 | 1,601 | 1,710 | +11 | +0.6% | 290,000 |
2019/05/15 | 1,701 | 1,715 | 1,683 | 1,699 | -2 | -0.1% | 205,300 |
2019/05/14 | 1,660 | 1,708 | 1,643 | 1,701 | +7 | +0.4% | 141,800 |
2019/05/13 | 1,710 | 1,727 | 1,689 | 1,694 | -22 | -1.3% | 117,300 |
2019/05/10 | 1,704 | 1,739 | 1,699 | 1,716 | +5 | +0.3% | 139,500 |
2019/05/09 | 1,741 | 1,746 | 1,711 | 1,711 | -34 | -1.9% | 152,700 |
2019/05/08 | 1,782 | 1,782 | 1,741 | 1,745 | -55 | -3.1% | 178,500 |
2019/05/07 | 1,829 | 1,830 | 1,790 | 1,800 | -10 | -0.6% | 148,300 |
2019/04/26 | 1,829 | 1,829 | 1,798 | 1,810 | -15 | -0.8% | 145,900 |
2019/04/25 | 1,816 | 1,833 | 1,814 | 1,825 | +3 | +0.2% | 99,700 |
2019/04/24 | 1,840 | 1,845 | 1,815 | 1,822 | -8 | -0.4% | 76,300 |
2019/04/23 | 1,841 | 1,850 | 1,829 | 1,830 | -12 | -0.7% | 49,400 |
2019/04/22 | 1,846 | 1,849 | 1,820 | 1,842 | -12 | -0.6% | 55,900 |
2019/04/19 | 1,873 | 1,882 | 1,848 | 1,854 | +5 | +0.3% | 41,200 |
2019/04/18 | 1,905 | 1,912 | 1,845 | 1,849 | -55 | -2.9% | 75,800 |
2019/04/17 | 1,909 | 1,913 | 1,894 | 1,904 | +1 | +0.1% | 63,200 |
2019/04/16 | 1,904 | 1,926 | 1,902 | 1,903 | -3 | -0.2% | 65,200 |
2019/04/15 | 1,918 | 1,920 | 1,887 | 1,906 | +28 | +1.5% | 83,800 |
2019/04/12 | 1,876 | 1,886 | 1,859 | 1,878 | -1 | -0.1% | 66,000 |
2019/04/11 | 1,889 | 1,889 | 1,858 | 1,879 | -21 | -1.1% | 80,200 |
2019/04/10 | 1,882 | 1,903 | 1,872 | 1,900 | -7 | -0.4% | 42,800 |
2019/04/09 | 1,940 | 1,940 | 1,896 | 1,907 | -37 | -1.9% | 86,400 |
2019/04/08 | 1,969 | 1,970 | 1,927 | 1,944 | -19 | -1% | 72,600 |
2019/04/05 | 1,944 | 1,965 | 1,942 | 1,963 | +28 | +1.4% | 105,500 |
2019/04/04 | 1,923 | 1,956 | 1,913 | 1,935 | +18 | +0.9% | 110,900 |
2019/04/03 | 1,889 | 1,917 | 1,878 | 1,917 | +30 | +1.6% | 74,700 |
2019/04/02 | 1,890 | 1,894 | 1,860 | 1,887 | +17 | +0.9% | 92,600 |
2019/04/01 | 1,850 | 1,890 | 1,849 | 1,870 | +41 | +2.2% | 82,900 |
2019/03/29 | 1,848 | 1,859 | 1,818 | 1,829 | -4 | -0.2% | 68,300 |
2019/03/28 | 1,848 | 1,853 | 1,824 | 1,833 | -55 | -2.9% | 91,000 |
2019/03/27 | 1,880 | 1,892 | 1,866 | 1,888 | +16 | +0.9% | 87,800 |
1301~
1350
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