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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 2,959 | 2,969 | 2,917 | 2,929 | -51 | -1.7% | 70,500 |
2018/03/15 | 2,950 | 2,990 | 2,948 | 2,980 | +1 | ±0% | 59,400 |
2018/03/14 | 2,978 | 2,986 | 2,963 | 2,979 | -3 | -0.1% | 85,000 |
2018/03/13 | 2,960 | 2,984 | 2,947 | 2,982 | +7 | +0.2% | 126,700 |
2018/03/12 | 3,005 | 3,005 | 2,970 | 2,975 | -14 | -0.5% | 101,400 |
2018/03/09 | 3,005 | 3,010 | 2,961 | 2,989 | -4 | -0.1% | 144,100 |
2018/03/08 | 2,938 | 2,993 | 2,906 | 2,993 | +103 | +3.6% | 287,900 |
2018/03/07 | 2,862 | 2,943 | 2,852 | 2,890 | +27 | +0.9% | 218,800 |
2018/03/06 | 2,820 | 2,874 | 2,776 | 2,863 | +123 | +4.5% | 232,000 |
2018/03/05 | 2,803 | 2,821 | 2,710 | 2,740 | -85 | -3% | 195,600 |
2018/03/02 | 2,800 | 2,840 | 2,794 | 2,825 | -58 | -2% | 123,500 |
2018/03/01 | 2,900 | 2,918 | 2,876 | 2,883 | -38 | -1.3% | 152,100 |
2018/02/28 | 2,895 | 2,949 | 2,892 | 2,921 | +11 | +0.4% | 108,200 |
2018/02/27 | 2,883 | 2,912 | 2,883 | 2,910 | +46 | +1.6% | 137,400 |
2018/02/26 | 2,897 | 2,920 | 2,857 | 2,864 | -65 | -2.2% | 220,100 |
2018/02/23 | 2,945 | 2,949 | 2,901 | 2,929 | -43 | -1.4% | 156,000 |
2018/02/22 | 2,971 | 2,997 | 2,958 | 2,972 | -43 | -1.4% | 86,100 |
2018/02/21 | 3,015 | 3,040 | 2,990 | 3,015 | ±0 | ±0% | 128,500 |
2018/02/20 | 2,978 | 3,035 | 2,978 | 3,015 | +43 | +1.4% | 254,500 |
2018/02/19 | 2,922 | 2,979 | 2,922 | 2,972 | +65 | +2.2% | 210,600 |
2018/02/16 | 2,857 | 2,923 | 2,837 | 2,907 | +99 | +3.5% | 299,700 |
2018/02/15 | 2,899 | 2,899 | 2,790 | 2,808 | +209 | +8% | 467,600 |
2018/02/14 | 2,653 | 2,687 | 2,567 | 2,599 | -32 | -1.2% | 207,300 |
2018/02/13 | 2,700 | 2,709 | 2,624 | 2,631 | -51 | -1.9% | 186,500 |
2018/02/09 | 2,625 | 2,683 | 2,615 | 2,682 | -34 | -1.3% | 175,000 |
2018/02/08 | 2,710 | 2,737 | 2,700 | 2,716 | +13 | +0.5% | 108,200 |
2018/02/07 | 2,800 | 2,814 | 2,702 | 2,703 | +10 | +0.4% | 197,700 |
2018/02/06 | 2,662 | 2,715 | 2,628 | 2,693 | -163 | -5.7% | 266,700 |
2018/02/05 | 2,875 | 2,905 | 2,855 | 2,856 | -91 | -3.1% | 180,500 |
2018/02/02 | 2,967 | 2,975 | 2,935 | 2,947 | -47 | -1.6% | 94,500 |
2018/02/01 | 2,940 | 2,995 | 2,940 | 2,994 | +78 | +2.7% | 209,100 |
2018/01/31 | 2,926 | 2,985 | 2,915 | 2,916 | -9 | -0.3% | 184,000 |
2018/01/30 | 2,958 | 2,986 | 2,921 | 2,925 | -50 | -1.7% | 419,100 |
2018/01/29 | 2,962 | 2,993 | 2,944 | 2,975 | +29 | +1% | 198,800 |
2018/01/26 | 2,957 | 2,970 | 2,939 | 2,946 | -1 | ±0% | 178,800 |
2018/01/25 | 2,915 | 2,954 | 2,894 | 2,947 | +4 | +0.1% | 215,400 |
2018/01/24 | 2,926 | 2,956 | 2,912 | 2,943 | +14 | +0.5% | 166,100 |
2018/01/23 | 2,950 | 2,977 | 2,921 | 2,929 | -8 | -0.3% | 133,100 |
2018/01/22 | 2,920 | 2,952 | 2,910 | 2,937 | +23 | +0.8% | 175,400 |
2018/01/19 | 2,895 | 2,931 | 2,895 | 2,914 | +24 | +0.8% | 217,700 |
2018/01/18 | 2,888 | 2,907 | 2,858 | 2,890 | +30 | +1% | 269,000 |
2018/01/17 | 2,819 | 2,889 | 2,810 | 2,860 | +40 | +1.4% | 222,200 |
2018/01/16 | 2,775 | 2,833 | 2,775 | 2,820 | +44 | +1.6% | 113,300 |
2018/01/15 | 2,774 | 2,799 | 2,755 | 2,776 | +18 | +0.7% | 155,200 |
2018/01/12 | 2,804 | 2,819 | 2,751 | 2,758 | -72 | -2.5% | 215,600 |
2018/01/11 | 2,803 | 2,831 | 2,792 | 2,830 | +11 | +0.4% | 133,800 |
2018/01/10 | 2,820 | 2,832 | 2,802 | 2,819 | -14 | -0.5% | 122,400 |
2018/01/09 | 2,871 | 2,893 | 2,830 | 2,833 | +8 | +0.3% | 257,900 |
2018/01/05 | 2,780 | 2,829 | 2,773 | 2,825 | +81 | +3% | 324,800 |
2018/01/04 | 2,760 | 2,760 | 2,727 | 2,744 | +21 | +0.8% | 185,700 |
1601~
1650
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