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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/05/01 | 1,635 | 1,702 | 1,633 | 1,698 | +70 | +4.3% | 252,000 |
| 2014/04/30 | 1,621 | 1,635 | 1,594 | 1,628 | +33 | +2.1% | 271,800 |
| 2014/04/28 | 1,614 | 1,624 | 1,589 | 1,595 | -51 | -3.1% | 129,200 |
| 2014/04/25 | 1,673 | 1,674 | 1,633 | 1,646 | -7 | -0.4% | 144,500 |
| 2014/04/24 | 1,667 | 1,670 | 1,632 | 1,653 | -20 | -1.2% | 99,600 |
| 2014/04/23 | 1,655 | 1,677 | 1,622 | 1,673 | +18 | +1.1% | 146,600 |
| 2014/04/22 | 1,690 | 1,693 | 1,654 | 1,655 | -35 | -2.1% | 181,400 |
| 2014/04/21 | 1,726 | 1,734 | 1,685 | 1,690 | -11 | -0.6% | 196,600 |
| 2014/04/18 | 1,724 | 1,736 | 1,676 | 1,701 | +10 | +0.6% | 197,600 |
| 2014/04/17 | 1,687 | 1,762 | 1,663 | 1,691 | +39 | +2.4% | 500,300 |
| 2014/04/16 | 1,630 | 1,652 | 1,612 | 1,652 | +16 | +1% | 167,200 |
| 2014/04/15 | 1,629 | 1,660 | 1,619 | 1,636 | +9 | +0.6% | 384,300 |
| 2014/04/14 | 1,615 | 1,641 | 1,600 | 1,627 | +23 | +1.4% | 266,200 |
| 2014/04/11 | 1,557 | 1,623 | 1,509 | 1,604 | -16 | -1% | 213,900 |
| 2014/04/10 | 1,632 | 1,657 | 1,614 | 1,620 | +12 | +0.7% | 173,300 |
| 2014/04/09 | 1,632 | 1,639 | 1,596 | 1,608 | -59 | -3.5% | 400,300 |
| 2014/04/08 | 1,730 | 1,733 | 1,662 | 1,667 | -95 | -5.4% | 404,400 |
2551～
2600
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
