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 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 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 |
| 2014/04/07 | 1,776 | 1,778 | 1,752 | 1,762 | -31 | -1.7% | 131,500 |
| 2014/04/04 | 1,785 | 1,837 | 1,783 | 1,793 | +8 | +0.4% | 215,400 |
| 2014/04/03 | 1,800 | 1,802 | 1,755 | 1,785 | -20 | -1.1% | 280,500 |
| 2014/04/02 | 1,830 | 1,830 | 1,771 | 1,805 | -25 | -1.4% | 311,900 |
| 2014/04/01 | 1,820 | 1,838 | 1,792 | 1,830 | +10 | +0.5% | 241,200 |
| 2014/03/31 | 1,878 | 1,893 | 1,811 | 1,820 | +11 | +0.6% | 286,800 |
| 2014/03/28 | 1,786 | 1,812 | 1,770 | 1,809 | +47 | +2.7% | 145,400 |
| 2014/03/27 | 1,735 | 1,771 | 1,716 | 1,762 | +3 | +0.2% | 270,700 |
| 2014/03/26 | 1,750 | 1,783 | 1,712 | 1,759 | +20 | +1.2% | 353,000 |
| 2014/03/25 | 1,870 | 1,910 | 1,720 | 1,739 | -118 | -6.4% | 598,000 |
| 2014/03/24 | 1,756 | 1,914 | 1,755 | 1,857 | +122 | +7% | 596,600 |
| 2014/03/20 | 1,775 | 1,799 | 1,719 | 1,735 | -17 | -1% | 294,400 |
| 2014/03/19 | 1,740 | 1,767 | 1,721 | 1,752 | -4 | -0.2% | 171,300 |
| 2014/03/18 | 1,662 | 1,775 | 1,662 | 1,756 | +115 | +7% | 310,300 |
| 2014/03/17 | 1,665 | 1,678 | 1,631 | 1,641 | -26 | -1.6% | 150,000 |
| 2014/03/14 | 1,689 | 1,717 | 1,660 | 1,667 | -42 | -2.5% | 317,800 |
| 2014/03/13 | 1,707 | 1,728 | 1,702 | 1,709 | -17 | -1% | 157,700 |
| 2014/03/12 | 1,729 | 1,737 | 1,698 | 1,726 | -11 | -0.6% | 206,500 |
| 2014/03/11 | 1,765 | 1,780 | 1,722 | 1,737 | -26 | -1.5% | 272,400 |
| 2014/03/10 | 1,707 | 1,769 | 1,702 | 1,763 | +71 | +4.2% | 354,800 |
| 2014/03/07 | 1,710 | 1,720 | 1,679 | 1,692 | +4 | +0.2% | 213,900 |
| 2014/03/06 | 1,667 | 1,694 | 1,659 | 1,688 | +22 | +1.3% | 164,100 |
| 2014/03/05 | 1,679 | 1,716 | 1,658 | 1,666 | +22 | +1.3% | 297,600 |
| 2014/03/04 | 1,599 | 1,648 | 1,586 | 1,644 | +6 | +0.4% | 380,600 |
| 2014/03/03 | 1,658 | 1,666 | 1,630 | 1,638 | -20 | -1.2% | 211,700 |
| 2014/02/28 | 1,666 | 1,669 | 1,637 | 1,658 | -8 | -0.5% | 259,400 |
| 2014/02/27 | 1,604 | 1,688 | 1,600 | 1,666 | +50 | +3.1% | 283,800 |
| 2014/02/26 | 1,637 | 1,646 | 1,610 | 1,616 | -45 | -2.7% | 559,000 |
| 2014/02/25 | 1,611 | 1,695 | 1,610 | 1,661 | +58 | +3.6% | 948,000 |
| 2014/02/24 | 1,545 | 1,605 | 1,541 | 1,603 | +75 | +4.9% | 981,000 |
| 2014/02/21 | 1,499 | 1,533 | 1,496 | 1,528 | +66 | +4.5% | 438,700 |
| 2014/02/20 | 1,474 | 1,502 | 1,451 | 1,462 | +4 | +0.3% | 495,200 |
| 2014/02/19 | 1,422 | 1,476 | 1,421 | 1,458 | +39 | +2.7% | 497,400 |
2551～
2600
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
