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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,450 | 1,460 | 1,435 | 1,439 | -4 | -0.3% | 249,100 |
| 2014/01/22 | 1,434 | 1,449 | 1,417 | 1,443 | +10 | +0.7% | 196,700 |
| 2014/01/21 | 1,420 | 1,454 | 1,407 | 1,433 | +12 | +0.8% | 396,000 |
| 2014/01/20 | 1,388 | 1,431 | 1,386 | 1,421 | +40 | +2.9% | 294,700 |
| 2014/01/17 | 1,365 | 1,385 | 1,357 | 1,381 | +5 | +0.4% | 134,200 |
| 2014/01/16 | 1,399 | 1,406 | 1,368 | 1,376 | -13 | -0.9% | 195,800 |
| 2014/01/15 | 1,365 | 1,392 | 1,364 | 1,389 | +28 | +2.1% | 226,000 |
| 2014/01/14 | 1,358 | 1,383 | 1,341 | 1,361 | -27 | -1.9% | 238,200 |
| 2014/01/10 | 1,375 | 1,388 | 1,367 | 1,388 | +8 | +0.6% | 210,100 |
| 2014/01/09 | 1,373 | 1,380 | 1,348 | 1,380 | +8 | +0.6% | 232,300 |
| 2014/01/08 | 1,338 | 1,374 | 1,330 | 1,372 | +39 | +2.9% | 335,000 |
| 2014/01/07 | 1,315 | 1,340 | 1,289 | 1,333 | +7 | +0.5% | 513,900 |
| 2014/01/06 | 1,320 | 1,342 | 1,314 | 1,326 | +16 | +1.2% | 241,200 |
| 2013/12/30 | 1,294 | 1,321 | 1,291 | 1,310 | +28 | +2.2% | 298,300 |
| 2013/12/27 | 1,263 | 1,287 | 1,246 | 1,282 | +20 | +1.6% | 248,300 |
| 2013/12/26 | 1,231 | 1,277 | 1,230 | 1,262 | +35 | +2.9% | 218,800 |
| 2013/12/25 | 1,205 | 1,247 | 1,205 | 1,227 | +20 | +1.7% | 446,000 |
| 2013/12/24 | 1,235 | 1,235 | 1,205 | 1,207 | -28 | -2.3% | 352,200 |
| 2013/12/20 | 1,228 | 1,247 | 1,219 | 1,235 | -3 | -0.2% | 288,700 |
| 2013/12/19 | 1,264 | 1,264 | 1,232 | 1,238 | -7 | -0.6% | 227,000 |
| 2013/12/18 | 1,258 | 1,263 | 1,238 | 1,245 | -17 | -1.3% | 331,300 |
| 2013/12/17 | 1,272 | 1,279 | 1,261 | 1,262 | +5 | +0.4% | 273,000 |
| 2013/12/16 | 1,270 | 1,287 | 1,257 | 1,257 | -3 | -0.2% | 322,700 |
| 2013/12/13 | 1,266 | 1,279 | 1,252 | 1,260 | -10 | -0.8% | 336,200 |
| 2013/12/12 | 1,272 | 1,283 | 1,265 | 1,270 | -3 | -0.2% | 196,700 |
| 2013/12/11 | 1,287 | 1,302 | 1,271 | 1,273 | -17 | -1.3% | 271,400 |
| 2013/12/10 | 1,310 | 1,313 | 1,278 | 1,290 | -18 | -1.4% | 219,600 |
| 2013/12/09 | 1,290 | 1,312 | 1,284 | 1,308 | +33 | +2.6% | 226,700 |
| 2013/12/06 | 1,263 | 1,291 | 1,251 | 1,275 | +3 | +0.2% | 160,400 |
| 2013/12/05 | 1,280 | 1,286 | 1,269 | 1,272 | -18 | -1.4% | 249,100 |
| 2013/12/04 | 1,287 | 1,308 | 1,281 | 1,290 | +3 | +0.2% | 236,300 |
| 2013/12/03 | 1,312 | 1,314 | 1,283 | 1,287 | -24 | -1.8% | 255,600 |
| 2013/12/02 | 1,305 | 1,317 | 1,299 | 1,311 | +6 | +0.5% | 84,200 |
| 2013/11/29 | 1,324 | 1,328 | 1,292 | 1,305 | -22 | -1.7% | 185,900 |
| 2013/11/28 | 1,297 | 1,330 | 1,290 | 1,327 | +45 | +3.5% | 525,200 |
| 2013/11/27 | 1,270 | 1,297 | 1,268 | 1,282 | -1 | -0.1% | 191,000 |
| 2013/11/26 | 1,265 | 1,291 | 1,258 | 1,283 | +7 | +0.5% | 210,700 |
| 2013/11/25 | 1,263 | 1,295 | 1,262 | 1,276 | +29 | +2.3% | 223,800 |
| 2013/11/22 | 1,292 | 1,294 | 1,244 | 1,247 | -38 | -3% | 323,800 |
| 2013/11/21 | 1,290 | 1,304 | 1,277 | 1,285 | -6 | -0.5% | 245,000 |
| 2013/11/20 | 1,297 | 1,307 | 1,270 | 1,291 | +3 | +0.2% | 172,200 |
| 2013/11/19 | 1,293 | 1,303 | 1,280 | 1,288 | -17 | -1.3% | 207,900 |
| 2013/11/18 | 1,322 | 1,332 | 1,303 | 1,305 | -15 | -1.1% | 246,400 |
| 2013/11/15 | 1,300 | 1,336 | 1,298 | 1,320 | +29 | +2.2% | 335,600 |
| 2013/11/14 | 1,295 | 1,297 | 1,274 | 1,291 | +15 | +1.2% | 216,900 |
| 2013/11/13 | 1,225 | 1,280 | 1,225 | 1,276 | +49 | +4% | 308,700 |
| 2013/11/12 | 1,180 | 1,239 | 1,180 | 1,227 | +36 | +3% | 135,600 |
| 2013/11/11 | 1,240 | 1,244 | 1,183 | 1,191 | -42 | -3.4% | 197,600 |
| 2013/11/08 | 1,213 | 1,246 | 1,212 | 1,233 | -1 | -0.1% | 110,500 |
| 2013/11/07 | 1,219 | 1,254 | 1,217 | 1,234 | +2 | +0.2% | 226,700 |
2651～
2700
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
