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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 2,087 | 2,121 | 2,087 | 2,114 | +10 | +0.5% | 39,000 |
2023/02/16 | 2,085 | 2,127 | 2,077 | 2,104 | +38 | +1.8% | 73,500 |
2023/02/15 | 2,121 | 2,121 | 2,045 | 2,066 | -55 | -2.6% | 98,800 |
2023/02/14 | 2,154 | 2,154 | 2,108 | 2,121 | -5 | -0.2% | 77,100 |
2023/02/13 | 2,142 | 2,155 | 2,114 | 2,126 | -20 | -0.9% | 51,400 |
2023/02/10 | 2,130 | 2,162 | 2,130 | 2,146 | -19 | -0.9% | 53,500 |
2023/02/09 | 2,149 | 2,166 | 2,142 | 2,165 | -2 | -0.1% | 40,500 |
2023/02/08 | 2,163 | 2,177 | 2,162 | 2,167 | +6 | +0.3% | 44,500 |
2023/02/07 | 2,154 | 2,163 | 2,143 | 2,161 | +10 | +0.5% | 41,000 |
2023/02/06 | 2,156 | 2,167 | 2,143 | 2,151 | +25 | +1.2% | 49,600 |
2023/02/03 | 2,162 | 2,166 | 2,113 | 2,126 | -36 | -1.7% | 82,500 |
2023/02/02 | 2,168 | 2,176 | 2,161 | 2,162 | +1 | ±0% | 35,300 |
2023/02/01 | 2,198 | 2,204 | 2,156 | 2,161 | -25 | -1.1% | 62,600 |
2023/01/31 | 2,165 | 2,192 | 2,160 | 2,186 | +25 | +1.2% | 67,500 |
2023/01/30 | 2,140 | 2,161 | 2,136 | 2,161 | +19 | +0.9% | 38,600 |
2023/01/27 | 2,145 | 2,150 | 2,133 | 2,142 | -3 | -0.1% | 49,300 |
2023/01/26 | 2,155 | 2,160 | 2,143 | 2,145 | -4 | -0.2% | 56,200 |
2023/01/25 | 2,144 | 2,156 | 2,126 | 2,149 | -11 | -0.5% | 64,400 |
2023/01/24 | 2,147 | 2,168 | 2,144 | 2,160 | +37 | +1.7% | 70,200 |
2023/01/23 | 2,120 | 2,128 | 2,110 | 2,123 | +24 | +1.1% | 55,800 |
2023/01/20 | 2,096 | 2,103 | 2,076 | 2,099 | +18 | +0.9% | 43,800 |
2023/01/19 | 2,086 | 2,106 | 2,074 | 2,081 | -20 | -1% | 70,200 |
2023/01/18 | 2,078 | 2,119 | 2,073 | 2,101 | +11 | +0.5% | 51,300 |
2023/01/17 | 2,086 | 2,101 | 2,079 | 2,090 | +29 | +1.4% | 45,500 |
2023/01/16 | 2,093 | 2,093 | 2,061 | 2,061 | -32 | -1.5% | 47,900 |
2023/01/13 | 2,089 | 2,114 | 2,087 | 2,093 | -10 | -0.5% | 60,700 |
2023/01/12 | 2,102 | 2,116 | 2,090 | 2,103 | -3 | -0.1% | 72,500 |
2023/01/11 | 2,091 | 2,110 | 2,087 | 2,106 | +29 | +1.4% | 85,900 |
2023/01/10 | 2,080 | 2,107 | 2,077 | 2,077 | +17 | +0.8% | 79,200 |
2023/01/06 | 2,040 | 2,062 | 2,040 | 2,060 | +14 | +0.7% | 80,900 |
2023/01/05 | 2,037 | 2,051 | 2,025 | 2,046 | -8 | -0.4% | 87,900 |
2023/01/04 | 2,108 | 2,108 | 2,047 | 2,054 | -41 | -2% | 106,900 |
2022/12/30 | 2,078 | 2,121 | 2,078 | 2,095 | +19 | +0.9% | 80,800 |
2022/12/29 | 2,064 | 2,078 | 2,045 | 2,076 | -31 | -1.5% | 87,900 |
2022/12/28 | 2,115 | 2,116 | 2,098 | 2,107 | +1 | ±0% | 65,300 |
2022/12/27 | 2,124 | 2,125 | 2,103 | 2,106 | -2 | -0.1% | 58,900 |
2022/12/26 | 2,078 | 2,135 | 2,071 | 2,108 | +34 | +1.6% | 70,500 |
2022/12/23 | 2,071 | 2,082 | 2,052 | 2,074 | -12 | -0.6% | 50,800 |
2022/12/22 | 2,045 | 2,086 | 2,040 | 2,086 | +55 | +2.7% | 87,300 |
2022/12/21 | 2,090 | 2,093 | 2,026 | 2,031 | -86 | -4.1% | 105,300 |
2022/12/20 | 2,182 | 2,189 | 2,099 | 2,117 | -54 | -2.5% | 82,900 |
2022/12/19 | 2,153 | 2,189 | 2,152 | 2,171 | +14 | +0.6% | 65,000 |
2022/12/16 | 2,157 | 2,187 | 2,152 | 2,157 | -19 | -0.9% | 99,800 |
2022/12/15 | 2,166 | 2,196 | 2,160 | 2,176 | -18 | -0.8% | 134,800 |
2022/12/14 | 2,173 | 2,194 | 2,147 | 2,194 | +24 | +1.1% | 76,000 |
2022/12/13 | 2,202 | 2,207 | 2,167 | 2,170 | +2 | +0.1% | 99,900 |
2022/12/12 | 2,134 | 2,176 | 2,120 | 2,168 | +18 | +0.8% | 99,100 |
2022/12/09 | 2,080 | 2,157 | 2,077 | 2,150 | +54 | +2.6% | 117,600 |
2022/12/08 | 2,091 | 2,104 | 2,085 | 2,096 | -2 | -0.1% | 73,000 |
2022/12/07 | 2,084 | 2,116 | 2,084 | 2,098 | +6 | +0.3% | 68,000 |
401~
450
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