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 |
|---|---|---|---|---|---|---|---|
| 2014/07/14 | 1,840 | 1,872 | 1,840 | 1,870 | +28 | +1.5% | 206,100 |
| 2014/07/11 | 1,802 | 1,846 | 1,802 | 1,842 | +17 | +0.9% | 134,400 |
| 2014/07/10 | 1,826 | 1,849 | 1,815 | 1,825 | -1 | -0.1% | 121,300 |
| 2014/07/09 | 1,803 | 1,838 | 1,800 | 1,826 | -39 | -2.1% | 192,700 |
| 2014/07/08 | 1,830 | 1,871 | 1,821 | 1,865 | +30 | +1.6% | 153,600 |
| 2014/07/07 | 1,852 | 1,854 | 1,824 | 1,835 | -28 | -1.5% | 168,900 |
| 2014/07/04 | 1,869 | 1,874 | 1,846 | 1,863 | +9 | +0.5% | 72,000 |
| 2014/07/03 | 1,855 | 1,869 | 1,841 | 1,854 | -9 | -0.5% | 150,000 |
| 2014/07/02 | 1,880 | 1,884 | 1,854 | 1,863 | -13 | -0.7% | 196,300 |
| 2014/07/01 | 1,850 | 1,884 | 1,850 | 1,876 | +33 | +1.8% | 293,000 |
| 2014/06/30 | 1,797 | 1,849 | 1,797 | 1,843 | +51 | +2.8% | 364,700 |
| 2014/06/27 | 1,805 | 1,812 | 1,761 | 1,792 | -15 | -0.8% | 239,500 |
| 2014/06/26 | 1,805 | 1,813 | 1,791 | 1,807 | +8 | +0.4% | 239,500 |
| 2014/06/25 | 1,800 | 1,818 | 1,793 | 1,799 | ±0 | ±0% | 223,200 |
| 2014/06/24 | 1,771 | 1,811 | 1,771 | 1,799 | +13 | +0.7% | 198,300 |
| 2014/06/23 | 1,788 | 1,797 | 1,767 | 1,786 | +10 | +0.6% | 155,700 |
| 2014/06/20 | 1,766 | 1,779 | 1,744 | 1,776 | +1 | +0.1% | 182,700 |
| 2014/06/19 | 1,783 | 1,792 | 1,765 | 1,775 | -3 | -0.2% | 184,100 |
| 2014/06/18 | 1,738 | 1,784 | 1,738 | 1,778 | +41 | +2.4% | 185,700 |
| 2014/06/17 | 1,726 | 1,748 | 1,718 | 1,737 | +11 | +0.6% | 128,300 |
| 2014/06/16 | 1,728 | 1,746 | 1,717 | 1,726 | +6 | +0.3% | 157,200 |
| 2014/06/13 | 1,687 | 1,723 | 1,673 | 1,720 | +33 | +2% | 203,800 |
| 2014/06/12 | 1,675 | 1,696 | 1,662 | 1,687 | -7 | -0.4% | 185,800 |
| 2014/06/11 | 1,666 | 1,695 | 1,655 | 1,694 | +21 | +1.3% | 187,200 |
| 2014/06/10 | 1,699 | 1,701 | 1,662 | 1,673 | -28 | -1.6% | 250,900 |
| 2014/06/09 | 1,725 | 1,730 | 1,692 | 1,701 | -18 | -1% | 238,500 |
| 2014/06/06 | 1,734 | 1,755 | 1,701 | 1,719 | -19 | -1.1% | 230,800 |
| 2014/06/05 | 1,773 | 1,773 | 1,690 | 1,738 | -45 | -2.5% | 344,400 |
| 2014/06/04 | 1,790 | 1,796 | 1,771 | 1,783 | -7 | -0.4% | 143,300 |
| 2014/06/03 | 1,797 | 1,798 | 1,763 | 1,790 | +6 | +0.3% | 155,200 |
| 2014/06/02 | 1,766 | 1,788 | 1,757 | 1,784 | +33 | +1.9% | 223,000 |
| 2014/05/30 | 1,789 | 1,789 | 1,748 | 1,751 | -37 | -2.1% | 246,400 |
| 2014/05/29 | 1,797 | 1,797 | 1,763 | 1,788 | -2 | -0.1% | 160,400 |
| 2014/05/28 | 1,764 | 1,819 | 1,757 | 1,790 | +40 | +2.3% | 294,700 |
| 2014/05/27 | 1,770 | 1,771 | 1,734 | 1,750 | -10 | -0.6% | 202,600 |
| 2014/05/26 | 1,755 | 1,778 | 1,750 | 1,760 | +30 | +1.7% | 165,100 |
| 2014/05/23 | 1,697 | 1,745 | 1,696 | 1,730 | +63 | +3.8% | 538,100 |
| 2014/05/22 | 1,622 | 1,680 | 1,598 | 1,667 | +77 | +4.8% | 361,200 |
| 2014/05/21 | 1,564 | 1,623 | 1,564 | 1,590 | +33 | +2.1% | 409,300 |
| 2014/05/20 | 1,568 | 1,585 | 1,522 | 1,557 | -11 | -0.7% | 317,900 |
| 2014/05/19 | 1,653 | 1,659 | 1,560 | 1,568 | -89 | -5.4% | 267,900 |
| 2014/05/16 | 1,641 | 1,691 | 1,630 | 1,657 | +34 | +2.1% | 536,800 |
| 2014/05/15 | 1,535 | 1,655 | 1,533 | 1,623 | +66 | +4.2% | 522,800 |
| 2014/05/14 | 1,622 | 1,625 | 1,536 | 1,557 | -53 | -3.3% | 321,700 |
| 2014/05/13 | 1,580 | 1,620 | 1,577 | 1,610 | +29 | +1.8% | 187,600 |
| 2014/05/12 | 1,610 | 1,610 | 1,575 | 1,581 | -33 | -2% | 244,400 |
| 2014/05/09 | 1,625 | 1,653 | 1,608 | 1,614 | -46 | -2.8% | 218,800 |
| 2014/05/08 | 1,685 | 1,700 | 1,648 | 1,660 | -25 | -1.5% | 121,000 |
| 2014/05/07 | 1,714 | 1,718 | 1,670 | 1,685 | -36 | -2.1% | 246,400 |
| 2014/05/02 | 1,690 | 1,724 | 1,686 | 1,721 | +23 | +1.4% | 256,300 |
2501～
2550
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
