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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/10/17 | 2,360 | 2,384 | 2,347 | 2,369 | +10 | +0.4% | 116,800 |
| 2024/10/16 | 2,327 | 2,369 | 2,321 | 2,359 | +18 | +0.8% | 149,100 |
| 2024/10/15 | 2,340 | 2,348 | 2,328 | 2,341 | +15 | +0.6% | 103,900 |
| 2024/10/11 | 2,334 | 2,341 | 2,319 | 2,326 | -11 | -0.5% | 111,600 |
| 2024/10/10 | 2,350 | 2,350 | 2,333 | 2,337 | -10 | -0.4% | 87,800 |
| 2024/10/09 | 2,342 | 2,358 | 2,337 | 2,347 | +6 | +0.3% | 97,400 |
| 2024/10/08 | 2,375 | 2,375 | 2,335 | 2,341 | -68 | -2.8% | 159,000 |
| 2024/10/07 | 2,400 | 2,415 | 2,375 | 2,409 | +33 | +1.4% | 153,000 |
| 2024/10/04 | 2,372 | 2,389 | 2,355 | 2,376 | +4 | +0.2% | 119,700 |
| 2024/10/03 | 2,378 | 2,390 | 2,363 | 2,372 | +33 | +1.4% | 121,000 |
| 2024/10/02 | 2,329 | 2,373 | 2,323 | 2,339 | -40 | -1.7% | 141,600 |
| 2024/10/01 | 2,385 | 2,390 | 2,374 | 2,379 | -3 | -0.1% | 84,900 |
| 2024/09/30 | 2,373 | 2,391 | 2,361 | 2,382 | -36 | -1.5% | 120,100 |
| 2024/09/27 | 2,439 | 2,439 | 2,406 | 2,418 | -26 | -1.1% | 115,800 |
| 2024/09/26 | 2,407 | 2,444 | 2,397 | 2,444 | +57 | +2.4% | 194,700 |
| 2024/09/25 | 2,387 | 2,397 | 2,376 | 2,387 | ±0 | ±0% | 110,800 |
| 2024/09/24 | 2,400 | 2,405 | 2,383 | 2,387 | +9 | +0.4% | 113,900 |
| 2024/09/20 | 2,400 | 2,410 | 2,367 | 2,378 | +7 | +0.3% | 163,000 |
| 2024/09/19 | 2,381 | 2,403 | 2,371 | 2,371 | +16 | +0.7% | 77,400 |
| 2024/09/18 | 2,345 | 2,372 | 2,336 | 2,355 | +13 | +0.6% | 85,100 |
| 2024/09/17 | 2,357 | 2,378 | 2,317 | 2,342 | +7 | +0.3% | 97,000 |
| 2024/09/13 | 2,336 | 2,360 | 2,334 | 2,335 | -43 | -1.8% | 108,900 |
| 2024/09/12 | 2,388 | 2,398 | 2,355 | 2,378 | +32 | +1.4% | 87,900 |
| 2024/09/11 | 2,378 | 2,380 | 2,331 | 2,346 | -32 | -1.3% | 99,900 |
| 2024/09/10 | 2,378 | 2,386 | 2,361 | 2,378 | +7 | +0.3% | 88,800 |
| 2024/09/09 | 2,339 | 2,371 | 2,323 | 2,371 | -34 | -1.4% | 118,800 |
| 2024/09/06 | 2,420 | 2,428 | 2,383 | 2,405 | -46 | -1.9% | 147,100 |
201～
250
件表示中 / 3784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 | 278,000円 | +36.0% | +26.6% | 3.96% | 14.38倍 | 1.35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 | 315,000円 | +5.6% | +12.2% | 4.44% | 21.06倍 | 0.96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 | 243,600円 | +10.2% | +13.4% | 2.42% | 10.33倍 | 0.89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 |
| ハピネット | 643,000円 | +7.0% | +0.3% | 0.78% | 19.61倍 | 2.55倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| イエローハット | 172,300円 | +10.3% | +2.1% | 3.37% | 13.17倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
