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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,374 | 2,419 | 2,371 | 2,406 | -31 | -1.3% | 156,500 |
| 2024/06/26 | 2,412 | 2,441 | 2,412 | 2,437 | +5 | +0.2% | 150,600 |
| 2024/06/25 | 2,388 | 2,435 | 2,378 | 2,432 | +45 | +1.9% | 151,600 |
| 2024/06/24 | 2,415 | 2,415 | 2,362 | 2,387 | -14 | -0.6% | 166,500 |
| 2024/06/21 | 2,432 | 2,437 | 2,374 | 2,401 | -25 | -1% | 473,000 |
| 2024/06/20 | 2,435 | 2,458 | 2,415 | 2,426 | -21 | -0.9% | 96,600 |
| 2024/06/19 | 2,420 | 2,455 | 2,414 | 2,447 | +30 | +1.2% | 150,100 |
| 2024/06/18 | 2,414 | 2,424 | 2,388 | 2,417 | +15 | +0.6% | 105,700 |
| 2024/06/17 | 2,371 | 2,434 | 2,365 | 2,402 | +22 | +0.9% | 182,700 |
| 2024/06/14 | 2,350 | 2,441 | 2,343 | 2,380 | +8 | +0.3% | 284,100 |
| 2024/06/13 | 2,390 | 2,412 | 2,360 | 2,372 | -3 | -0.1% | 342,900 |
| 2024/06/12 | 2,324 | 2,382 | 2,324 | 2,375 | +51 | +2.2% | 215,900 |
| 2024/06/11 | 2,334 | 2,337 | 2,314 | 2,324 | -4 | -0.2% | 140,500 |
| 2024/06/10 | 2,305 | 2,332 | 2,295 | 2,328 | +36 | +1.6% | 126,800 |
| 2024/06/07 | 2,265 | 2,300 | 2,260 | 2,292 | +19 | +0.8% | 158,400 |
| 2024/06/06 | 2,303 | 2,307 | 2,267 | 2,273 | -37 | -1.6% | 295,400 |
| 2024/06/05 | 2,393 | 2,393 | 2,250 | 2,310 | -133 | -5.4% | 706,100 |
| 2024/06/04 | 2,452 | 2,460 | 2,413 | 2,443 | -22 | -0.9% | 185,900 |
| 2024/06/03 | 2,489 | 2,492 | 2,458 | 2,465 | ±0 | ±0% | 214,200 |
| 2024/05/31 | 2,435 | 2,468 | 2,430 | 2,465 | +22 | +0.9% | 114,300 |
| 2024/05/30 | 2,420 | 2,443 | 2,397 | 2,443 | ±0 | ±0% | 77,300 |
| 2024/05/29 | 2,472 | 2,485 | 2,440 | 2,443 | -38 | -1.5% | 83,100 |
| 2024/05/28 | 2,490 | 2,503 | 2,476 | 2,481 | -1 | ±0% | 78,700 |
| 2024/05/27 | 2,477 | 2,485 | 2,448 | 2,482 | +6 | +0.2% | 76,100 |
| 2024/05/24 | 2,446 | 2,482 | 2,446 | 2,476 | -9 | -0.4% | 54,100 |
| 2024/05/23 | 2,469 | 2,499 | 2,441 | 2,485 | +20 | +0.8% | 66,200 |
| 2024/05/22 | 2,468 | 2,499 | 2,447 | 2,465 | -9 | -0.4% | 97,400 |
| 2024/05/21 | 2,465 | 2,497 | 2,464 | 2,474 | +10 | +0.4% | 81,400 |
| 2024/05/20 | 2,462 | 2,480 | 2,454 | 2,464 | +9 | +0.4% | 92,700 |
| 2024/05/17 | 2,425 | 2,459 | 2,410 | 2,455 | +30 | +1.2% | 94,600 |
| 2024/05/16 | 2,400 | 2,427 | 2,365 | 2,425 | +20 | +0.8% | 125,900 |
| 2024/05/15 | 2,430 | 2,436 | 2,386 | 2,405 | -22 | -0.9% | 103,500 |
| 2024/05/14 | 2,439 | 2,453 | 2,420 | 2,427 | -6 | -0.2% | 81,300 |
| 2024/05/13 | 2,425 | 2,442 | 2,408 | 2,433 | -7 | -0.3% | 61,900 |
| 2024/05/10 | 2,454 | 2,474 | 2,437 | 2,440 | -13 | -0.5% | 55,500 |
| 2024/05/09 | 2,460 | 2,484 | 2,453 | 2,453 | +2 | +0.1% | 77,400 |
| 2024/05/08 | 2,426 | 2,470 | 2,426 | 2,451 | +21 | +0.9% | 113,400 |
| 2024/05/07 | 2,431 | 2,431 | 2,415 | 2,430 | +19 | +0.8% | 55,800 |
| 2024/05/02 | 2,434 | 2,434 | 2,398 | 2,411 | -15 | -0.6% | 46,000 |
| 2024/05/01 | 2,409 | 2,436 | 2,405 | 2,426 | -1 | ±0% | 48,200 |
| 2024/04/30 | 2,435 | 2,435 | 2,411 | 2,427 | +17 | +0.7% | 97,500 |
| 2024/04/26 | 2,393 | 2,418 | 2,383 | 2,410 | +12 | +0.5% | 56,500 |
| 2024/04/25 | 2,396 | 2,406 | 2,388 | 2,398 | -16 | -0.7% | 63,500 |
| 2024/04/24 | 2,390 | 2,420 | 2,379 | 2,414 | +23 | +1% | 84,400 |
| 2024/04/23 | 2,411 | 2,415 | 2,383 | 2,391 | -9 | -0.4% | 109,400 |
| 2024/04/22 | 2,400 | 2,417 | 2,380 | 2,400 | +37 | +1.6% | 85,600 |
| 2024/04/19 | 2,410 | 2,419 | 2,347 | 2,363 | -63 | -2.6% | 129,900 |
| 2024/04/18 | 2,405 | 2,440 | 2,403 | 2,426 | +24 | +1% | 55,000 |
| 2024/04/17 | 2,455 | 2,455 | 2,392 | 2,402 | -62 | -2.5% | 88,400 |
| 2024/04/16 | 2,497 | 2,497 | 2,452 | 2,464 | -50 | -2% | 116,000 |
101～
150
件表示中 / 3586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 | 216,800円 | +36.5% | -43.0% | 4.15% | 6.49倍 | 1.44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 |
| イエローハット | 250,700円 | +2.3% | +2.7% | 2.79% | 10.80倍 | 0.96倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 130,000円 | +0.6% | -4.2% | 3.92% | 14.62倍 | 0.89倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| モスフード | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61倍 | 2.11倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
