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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 2,108 | 2,113 | 2,094 | 2,112 | -18 | -0.8% | 223,900 |
| 2024/12/26 | 2,109 | 2,135 | 2,109 | 2,130 | +12 | +0.6% | 183,400 |
| 2024/12/25 | 2,116 | 2,118 | 2,098 | 2,118 | +25 | +1.2% | 149,100 |
| 2024/12/24 | 2,122 | 2,122 | 2,093 | 2,093 | -11 | -0.5% | 168,500 |
| 2024/12/23 | 2,093 | 2,109 | 2,085 | 2,104 | +12 | +0.6% | 234,500 |
| 2024/12/20 | 2,107 | 2,116 | 2,090 | 2,092 | -9 | -0.4% | 185,600 |
| 2024/12/19 | 2,082 | 2,110 | 2,082 | 2,101 | +23 | +1.1% | 147,400 |
| 2024/12/18 | 2,075 | 2,106 | 2,062 | 2,078 | -17 | -0.8% | 237,200 |
| 2024/12/17 | 2,115 | 2,123 | 2,092 | 2,095 | -28 | -1.3% | 247,500 |
| 2024/12/16 | 2,136 | 2,146 | 2,117 | 2,123 | -12 | -0.6% | 190,300 |
| 2024/12/13 | 2,120 | 2,137 | 2,112 | 2,135 | +7 | +0.3% | 269,800 |
| 2024/12/12 | 2,141 | 2,141 | 2,121 | 2,128 | -2 | -0.1% | 227,400 |
| 2024/12/11 | 2,132 | 2,141 | 2,121 | 2,130 | -4 | -0.2% | 122,300 |
| 2024/12/10 | 2,149 | 2,155 | 2,129 | 2,134 | +5 | +0.2% | 121,000 |
| 2024/12/09 | 2,105 | 2,140 | 2,105 | 2,129 | +37 | +1.8% | 171,400 |
| 2024/12/06 | 2,102 | 2,107 | 2,079 | 2,092 | -7 | -0.3% | 222,900 |
| 2024/12/05 | 2,102 | 2,114 | 2,093 | 2,099 | +5 | +0.2% | 111,100 |
| 2024/12/04 | 2,119 | 2,119 | 2,090 | 2,094 | -25 | -1.2% | 186,400 |
| 2024/12/03 | 2,101 | 2,135 | 2,101 | 2,119 | +21 | +1% | 163,700 |
| 2024/12/02 | 2,090 | 2,105 | 2,083 | 2,098 | +7 | +0.3% | 169,800 |
| 2024/11/29 | 2,091 | 2,104 | 2,085 | 2,091 | -6 | -0.3% | 118,100 |
| 2024/11/28 | 2,100 | 2,119 | 2,090 | 2,097 | +2 | +0.1% | 146,300 |
| 2024/11/27 | 2,117 | 2,125 | 2,089 | 2,095 | -34 | -1.6% | 192,900 |
| 2024/11/26 | 2,151 | 2,158 | 2,115 | 2,129 | -21 | -1% | 214,800 |
| 2024/11/25 | 2,175 | 2,179 | 2,150 | 2,150 | -18 | -0.8% | 136,600 |
| 2024/11/22 | 2,169 | 2,180 | 2,153 | 2,168 | -1 | ±0% | 103,800 |
| 2024/11/21 | 2,159 | 2,189 | 2,153 | 2,169 | +8 | +0.4% | 186,900 |
| 2024/11/20 | 2,180 | 2,192 | 2,151 | 2,161 | +1 | ±0% | 187,800 |
| 2024/11/19 | 2,140 | 2,177 | 2,139 | 2,160 | +2 | +0.1% | 191,700 |
| 2024/11/18 | 2,174 | 2,193 | 2,154 | 2,158 | -4 | -0.2% | 216,500 |
| 2024/11/15 | 2,188 | 2,200 | 2,154 | 2,162 | -141 | -6.1% | 524,600 |
| 2024/11/14 | 2,303 | 2,317 | 2,294 | 2,303 | +11 | +0.5% | 213,000 |
| 2024/11/13 | 2,326 | 2,337 | 2,292 | 2,292 | -35 | -1.5% | 167,300 |
| 2024/11/12 | 2,327 | 2,341 | 2,316 | 2,327 | -2 | -0.1% | 139,300 |
| 2024/11/11 | 2,337 | 2,337 | 2,312 | 2,329 | +5 | +0.2% | 112,400 |
| 2024/11/08 | 2,370 | 2,405 | 2,321 | 2,324 | -19 | -0.8% | 155,700 |
| 2024/11/07 | 2,349 | 2,382 | 2,336 | 2,343 | +12 | +0.5% | 104,100 |
| 2024/11/06 | 2,347 | 2,351 | 2,314 | 2,331 | -16 | -0.7% | 128,700 |
| 2024/11/05 | 2,349 | 2,359 | 2,320 | 2,347 | +24 | +1% | 104,700 |
| 2024/11/01 | 2,347 | 2,369 | 2,319 | 2,323 | -22 | -0.9% | 111,000 |
| 2024/10/31 | 2,341 | 2,361 | 2,328 | 2,345 | +19 | +0.8% | 116,000 |
| 2024/10/30 | 2,344 | 2,346 | 2,320 | 2,326 | -18 | -0.8% | 220,600 |
| 2024/10/29 | 2,326 | 2,348 | 2,322 | 2,344 | +17 | +0.7% | 87,400 |
| 2024/10/28 | 2,290 | 2,330 | 2,282 | 2,327 | +39 | +1.7% | 72,200 |
| 2024/10/25 | 2,320 | 2,325 | 2,277 | 2,288 | -27 | -1.2% | 138,300 |
| 2024/10/24 | 2,315 | 2,325 | 2,300 | 2,315 | -18 | -0.8% | 100,300 |
| 2024/10/23 | 2,364 | 2,375 | 2,324 | 2,333 | -31 | -1.3% | 136,200 |
| 2024/10/22 | 2,400 | 2,400 | 2,340 | 2,364 | -15 | -0.6% | 169,500 |
| 2024/10/21 | 2,400 | 2,408 | 2,379 | 2,379 | -15 | -0.6% | 121,100 |
| 2024/10/18 | 2,383 | 2,432 | 2,382 | 2,394 | +25 | +1.1% | 169,900 |
101～
150
件表示中 / 3711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 | 230,800円 | +36.5% | -43.0% | 4.33% | 5.77倍 | 1.15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 |
| リョーサン菱 | 250,900円 | +5.6% | +12.2% | 5.58% | 16.75倍 | 0.76倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| Ｔナカヤマ | 201,800円 | +7.6% | +5.6% | 2.75% | 9.17倍 | 0.77倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| コメダ | 282,400円 | +16.6% | +15.8% | 2.12% | 18.98倍 | 2.82倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 伊藤忠食 | 1,029,000円 | +3.0% | +1.0% | 1.55% | 15.73倍 | 1.13倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
