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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/02/18 | 1,355 | 1,424 | 1,341 | 1,419 | +82 | +6.1% | 584,900 |
| 2014/02/17 | 1,411 | 1,413 | 1,290 | 1,337 | -76 | -5.4% | 725,600 |
| 2014/02/14 | 1,412 | 1,436 | 1,385 | 1,413 | -5 | -0.4% | 196,500 |
| 2014/02/13 | 1,430 | 1,432 | 1,402 | 1,418 | -9 | -0.6% | 235,800 |
| 2014/02/12 | 1,392 | 1,434 | 1,392 | 1,427 | +53 | +3.9% | 186,000 |
| 2014/02/10 | 1,390 | 1,395 | 1,351 | 1,374 | +24 | +1.8% | 113,100 |
| 2014/02/07 | 1,345 | 1,360 | 1,320 | 1,350 | +47 | +3.6% | 186,200 |
| 2014/02/06 | 1,309 | 1,329 | 1,264 | 1,303 | -2 | -0.2% | 319,700 |
| 2014/02/05 | 1,300 | 1,324 | 1,270 | 1,305 | +16 | +1.2% | 226,300 |
| 2014/02/04 | 1,290 | 1,319 | 1,270 | 1,289 | -56 | -4.2% | 416,800 |
| 2014/02/03 | 1,366 | 1,386 | 1,345 | 1,345 | -40 | -2.9% | 255,400 |
| 2014/01/31 | 1,418 | 1,429 | 1,368 | 1,385 | -33 | -2.3% | 394,200 |
| 2014/01/30 | 1,405 | 1,419 | 1,383 | 1,418 | -19 | -1.3% | 446,900 |
| 2014/01/29 | 1,401 | 1,437 | 1,401 | 1,437 | +66 | +4.8% | 193,500 |
| 2014/01/28 | 1,373 | 1,411 | 1,371 | 1,371 | -18 | -1.3% | 294,700 |
| 2014/01/27 | 1,370 | 1,421 | 1,370 | 1,389 | -41 | -2.9% | 284,600 |
| 2014/01/24 | 1,417 | 1,435 | 1,395 | 1,430 | -9 | -0.6% | 266,900 |
2601～
2650
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
