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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,492 | 2,518 | 2,492 | 2,518 | +35 | +1.4% | 110,100 |
| 2024/04/11 | 2,464 | 2,483 | 2,448 | 2,483 | +15 | +0.6% | 75,700 |
| 2024/04/10 | 2,456 | 2,482 | 2,455 | 2,468 | +8 | +0.3% | 62,900 |
| 2024/04/09 | 2,458 | 2,466 | 2,445 | 2,460 | +15 | +0.6% | 83,500 |
| 2024/04/08 | 2,437 | 2,456 | 2,425 | 2,445 | +7 | +0.3% | 86,200 |
| 2024/04/05 | 2,410 | 2,438 | 2,398 | 2,438 | +16 | +0.7% | 78,700 |
| 2024/04/04 | 2,429 | 2,450 | 2,422 | 2,422 | -3 | -0.1% | 80,500 |
| 2024/04/03 | 2,406 | 2,454 | 2,384 | 2,425 | +11 | +0.5% | 135,300 |
| 2024/04/02 | 2,440 | 2,443 | 2,405 | 2,414 | -28 | -1.1% | 147,000 |
| 2024/04/01 | 2,474 | 2,481 | 2,441 | 2,442 | -18 | -0.7% | 90,600 |
| 2024/03/29 | 2,449 | 2,465 | 2,430 | 2,460 | +32 | +1.3% | 108,400 |
| 2024/03/28 | 2,435 | 2,447 | 2,422 | 2,428 | -7 | -0.3% | 109,600 |
| 2024/03/27 | 2,420 | 2,441 | 2,417 | 2,435 | +27 | +1.1% | 144,900 |
| 2024/03/26 | 2,408 | 2,427 | 2,406 | 2,408 | +8 | +0.3% | 104,000 |
| 2024/03/25 | 2,428 | 2,428 | 2,399 | 2,400 | -33 | -1.4% | 132,700 |
| 2024/03/22 | 2,398 | 2,435 | 2,393 | 2,433 | +50 | +2.1% | 136,600 |
| 2024/03/21 | 2,400 | 2,402 | 2,375 | 2,383 | +11 | +0.5% | 114,000 |
| 2024/03/19 | 2,335 | 2,377 | 2,329 | 2,372 | +37 | +1.6% | 132,200 |
| 2024/03/18 | 2,320 | 2,337 | 2,307 | 2,335 | +30 | +1.3% | 98,200 |
| 2024/03/15 | 2,283 | 2,321 | 2,282 | 2,305 | +29 | +1.3% | 156,700 |
| 2024/03/14 | 2,276 | 2,279 | 2,256 | 2,276 | -2 | -0.1% | 79,100 |
| 2024/03/13 | 2,282 | 2,290 | 2,261 | 2,278 | +23 | +1% | 95,400 |
| 2024/03/12 | 2,230 | 2,256 | 2,195 | 2,255 | -6 | -0.3% | 284,800 |
| 2024/03/11 | 2,300 | 2,301 | 2,236 | 2,261 | -51 | -2.2% | 258,500 |
| 2024/03/08 | 2,281 | 2,324 | 2,276 | 2,312 | -19 | -0.8% | 241,300 |
| 2024/03/07 | 2,371 | 2,371 | 2,325 | 2,331 | -25 | -1.1% | 99,100 |
| 2024/03/06 | 2,322 | 2,360 | 2,320 | 2,356 | +34 | +1.5% | 127,300 |
| 2024/03/05 | 2,319 | 2,323 | 2,292 | 2,322 | -11 | -0.5% | 157,400 |
| 2024/03/04 | 2,378 | 2,378 | 2,332 | 2,333 | -31 | -1.3% | 166,900 |
| 2024/03/01 | 2,386 | 2,399 | 2,354 | 2,364 | -4 | -0.2% | 188,300 |
| 2024/02/29 | 2,350 | 2,379 | 2,344 | 2,368 | +29 | +1.2% | 180,900 |
| 2024/02/28 | 2,354 | 2,365 | 2,339 | 2,339 | -25 | -1.1% | 120,800 |
| 2024/02/27 | 2,345 | 2,376 | 2,333 | 2,364 | +13 | +0.6% | 131,400 |
| 2024/02/26 | 2,375 | 2,378 | 2,350 | 2,351 | -4 | -0.2% | 130,600 |
| 2024/02/22 | 2,398 | 2,398 | 2,348 | 2,355 | -33 | -1.4% | 171,900 |
| 2024/02/21 | 2,438 | 2,445 | 2,378 | 2,388 | -57 | -2.3% | 250,000 |
| 2024/02/20 | 2,446 | 2,459 | 2,429 | 2,445 | +3 | +0.1% | 90,600 |
| 2024/02/19 | 2,437 | 2,454 | 2,407 | 2,442 | +5 | +0.2% | 102,500 |
| 2024/02/16 | 2,450 | 2,469 | 2,420 | 2,437 | +39 | +1.6% | 152,100 |
| 2024/02/15 | 2,550 | 2,552 | 2,394 | 2,398 | -56 | -2.3% | 282,700 |
| 2024/02/14 | 2,465 | 2,465 | 2,425 | 2,454 | +7 | +0.3% | 138,500 |
| 2024/02/13 | 2,444 | 2,447 | 2,420 | 2,447 | +24 | +1% | 190,700 |
| 2024/02/09 | 2,429 | 2,453 | 2,418 | 2,423 | -20 | -0.8% | 87,700 |
| 2024/02/08 | 2,455 | 2,456 | 2,408 | 2,443 | -18 | -0.7% | 117,200 |
| 2024/02/07 | 2,461 | 2,479 | 2,455 | 2,461 | +1 | ±0% | 79,800 |
| 2024/02/06 | 2,501 | 2,501 | 2,460 | 2,460 | -44 | -1.8% | 63,000 |
| 2024/02/05 | 2,520 | 2,531 | 2,504 | 2,504 | +10 | +0.4% | 71,600 |
| 2024/02/02 | 2,514 | 2,514 | 2,476 | 2,494 | -2 | -0.1% | 60,800 |
| 2024/02/01 | 2,470 | 2,512 | 2,458 | 2,496 | +1 | ±0% | 113,600 |
| 2024/01/31 | 2,525 | 2,529 | 2,483 | 2,495 | -36 | -1.4% | 88,700 |
151～
200
件表示中 / 3585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 | 216,900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 | 251,400円 | +2.3% | +2.7% | 2.78% | 10.83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 | 129,300円 | +0.6% | -4.2% | 3.94% | 14.54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 |
| オートバクス | 142,200円 | +4.5% | +54.5% | 4.22% | 14.50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 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10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 |
市場注目の銘柄
チャート関連のコラム
