アイナボ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,298 | 1,305 | 1,291 | 1,301 | +11 | +0.9% | 2,900 |
| 2024/05/17 | 1,284 | 1,293 | 1,284 | 1,290 | +6 | +0.5% | 3,700 |
| 2024/05/16 | 1,299 | 1,299 | 1,280 | 1,284 | -9 | -0.7% | 3,700 |
| 2024/05/15 | 1,273 | 1,343 | 1,273 | 1,293 | +20 | +1.6% | 28,900 |
| 2024/05/14 | 1,269 | 1,274 | 1,269 | 1,273 | +4 | +0.3% | 1,900 |
| 2024/05/13 | 1,270 | 1,272 | 1,260 | 1,269 | ±0 | ±0% | 2,500 |
| 2024/05/10 | 1,274 | 1,277 | 1,269 | 1,269 | -5 | -0.4% | 1,900 |
| 2024/05/09 | 1,281 | 1,283 | 1,272 | 1,274 | -1 | -0.1% | 800 |
| 2024/05/08 | 1,280 | 1,281 | 1,275 | 1,275 | ±0 | ±0% | 1,400 |
| 2024/05/07 | 1,282 | 1,282 | 1,275 | 1,275 | ±0 | ±0% | 1,500 |
| 2024/05/02 | 1,277 | 1,278 | 1,268 | 1,275 | ±0 | ±0% | 2,100 |
| 2024/05/01 | 1,289 | 1,289 | 1,265 | 1,275 | +1 | +0.1% | 9,000 |
| 2024/04/30 | 1,292 | 1,309 | 1,262 | 1,274 | -16 | -1.2% | 19,900 |
| 2024/04/26 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 1,700 |
| 2024/04/25 | 1,278 | 1,283 | 1,278 | 1,280 | -4 | -0.3% | 1,500 |
| 2024/04/24 | 1,278 | 1,285 | 1,274 | 1,284 | +13 | +1% | 3,800 |
| 2024/04/23 | 1,270 | 1,277 | 1,265 | 1,271 | +2 | +0.2% | 2,400 |
| 2024/04/22 | 1,254 | 1,269 | 1,254 | 1,269 | +15 | +1.2% | 1,500 |
| 2024/04/19 | 1,260 | 1,264 | 1,253 | 1,254 | -8 | -0.6% | 3,300 |
| 2024/04/18 | 1,253 | 1,269 | 1,253 | 1,262 | -2 | -0.2% | 1,600 |
| 2024/04/17 | 1,263 | 1,264 | 1,253 | 1,264 | +8 | +0.6% | 800 |
| 2024/04/16 | 1,266 | 1,266 | 1,256 | 1,256 | -8 | -0.6% | 3,000 |
| 2024/04/15 | 1,263 | 1,268 | 1,262 | 1,264 | +1 | +0.1% | 4,900 |
| 2024/04/12 | 1,264 | 1,268 | 1,263 | 1,263 | -1 | -0.1% | 6,500 |
| 2024/04/11 | 1,265 | 1,269 | 1,261 | 1,264 | +2 | +0.2% | 1,300 |
| 2024/04/10 | 1,268 | 1,269 | 1,262 | 1,262 | -6 | -0.5% | 900 |
| 2024/04/09 | 1,270 | 1,270 | 1,250 | 1,268 | +2 | +0.2% | 3,700 |
| 2024/04/08 | 1,271 | 1,271 | 1,265 | 1,266 | -5 | -0.4% | 1,600 |
| 2024/04/05 | 1,269 | 1,271 | 1,260 | 1,271 | +1 | +0.1% | 2,000 |
| 2024/04/04 | 1,265 | 1,270 | 1,258 | 1,270 | +8 | +0.6% | 3,700 |
| 2024/04/03 | 1,261 | 1,291 | 1,250 | 1,262 | -10 | -0.8% | 12,300 |
| 2024/04/02 | 1,292 | 1,292 | 1,271 | 1,272 | -20 | -1.5% | 4,000 |
| 2024/04/01 | 1,296 | 1,305 | 1,287 | 1,292 | -5 | -0.4% | 14,500 |
| 2024/03/29 | 1,300 | 1,310 | 1,281 | 1,297 | -3 | -0.2% | 6,300 |
| 2024/03/28 | 1,290 | 1,300 | 1,290 | 1,300 | +7 | +0.5% | 10,000 |
| 2024/03/27 | 1,299 | 1,299 | 1,290 | 1,293 | +6 | +0.5% | 3,200 |
| 2024/03/26 | 1,298 | 1,298 | 1,285 | 1,287 | +4 | +0.3% | 2,800 |
| 2024/03/25 | 1,286 | 1,287 | 1,282 | 1,283 | -3 | -0.2% | 3,100 |
| 2024/03/22 | 1,263 | 1,286 | 1,263 | 1,286 | +23 | +1.8% | 2,800 |
| 2024/03/21 | 1,256 | 1,271 | 1,256 | 1,263 | +3 | +0.2% | 3,100 |
| 2024/03/19 | 1,260 | 1,268 | 1,260 | 1,260 | ±0 | ±0% | 1,700 |
| 2024/03/18 | 1,263 | 1,270 | 1,254 | 1,260 | -7 | -0.6% | 3,200 |
| 2024/03/15 | 1,252 | 1,269 | 1,252 | 1,267 | +3 | +0.2% | 1,300 |
| 2024/03/14 | 1,258 | 1,267 | 1,251 | 1,264 | +4 | +0.3% | 900 |
| 2024/03/13 | 1,249 | 1,267 | 1,249 | 1,260 | +7 | +0.6% | 1,200 |
| 2024/03/12 | 1,252 | 1,277 | 1,238 | 1,253 | -2 | -0.2% | 4,200 |
| 2024/03/11 | 1,283 | 1,300 | 1,251 | 1,255 | -48 | -3.7% | 6,000 |
| 2024/03/08 | 1,304 | 1,311 | 1,299 | 1,303 | -7 | -0.5% | 700 |
| 2024/03/07 | 1,303 | 1,316 | 1,302 | 1,310 | +6 | +0.5% | 1,800 |
| 2024/03/06 | 1,317 | 1,317 | 1,291 | 1,304 | -16 | -1.2% | 3,700 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「アイナボ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 |
|---|---|---|---|---|---|---|---|---|
| アイナボＨＤ | 130,100円 | +6.9% | +11.2% | 3.38% | 10.38倍 | 0.60倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ＢＲＵＮＯ | 103,500円 | - | - | 0.39% | - | 2.81倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 180,000円 | -3.6% | +13.6% | 1.39% | 29.07倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 富士興 | 171,100円 | +14.7% | -15.4% | 5.03% | 20.12倍 | 1.19倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
| 南 陽 | 112,500円 | -3.9% | -14.4% | 3.56% | 8.51倍 | 0.57倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
