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 |
---|---|---|---|---|---|---|---|
2021/11/02 | 996 | 1,000 | 994 | 997 | +1 | +0.1% | 13,700 |
2021/11/01 | 992 | 1,005 | 992 | 996 | +4 | +0.4% | 17,600 |
2021/10/29 | 990 | 992 | 985 | 992 | -1 | -0.1% | 6,200 |
2021/10/28 | 993 | 994 | 988 | 993 | +1 | +0.1% | 3,400 |
2021/10/27 | 1,000 | 1,000 | 989 | 992 | -2 | -0.2% | 3,700 |
2021/10/26 | 997 | 997 | 991 | 994 | +4 | +0.4% | 2,600 |
2021/10/25 | 990 | 996 | 990 | 990 | -8 | -0.8% | 2,400 |
2021/10/22 | 985 | 998 | 985 | 998 | +13 | +1.3% | 1,900 |
2021/10/21 | 987 | 990 | 985 | 985 | -2 | -0.2% | 1,700 |
2021/10/20 | 991 | 995 | 987 | 987 | -9 | -0.9% | 12,500 |
2021/10/19 | 1,005 | 1,005 | 985 | 996 | -9 | -0.9% | 11,400 |
2021/10/18 | 991 | 1,005 | 991 | 1,005 | +20 | +2% | 11,400 |
2021/10/15 | 980 | 987 | 980 | 985 | +9 | +0.9% | 3,300 |
2021/10/14 | 978 | 987 | 974 | 976 | ±0 | ±0% | 5,000 |
2021/10/13 | 991 | 996 | 974 | 976 | -15 | -1.5% | 12,300 |
2021/10/12 | 1,001 | 1,004 | 991 | 991 | -9 | -0.9% | 7,700 |
2021/10/11 | 1,010 | 1,010 | 1,000 | 1,000 | -4 | -0.4% | 9,000 |
2021/10/08 | 1,006 | 1,012 | 1,000 | 1,004 | -3 | -0.3% | 2,800 |
2021/10/07 | 1,001 | 1,007 | 998 | 1,007 | +7 | +0.7% | 3,300 |
2021/10/06 | 1,002 | 1,010 | 999 | 1,000 | +2 | +0.2% | 9,500 |
2021/10/05 | 1,008 | 1,008 | 990 | 998 | -10 | -1% | 15,800 |
2021/10/04 | 1,023 | 1,025 | 1,008 | 1,008 | -2 | -0.2% | 5,200 |
2021/10/01 | 1,018 | 1,019 | 1,005 | 1,010 | -14 | -1.4% | 7,300 |
2021/09/30 | 1,033 | 1,038 | 1,013 | 1,024 | -10 | -1% | 17,300 |
2021/09/29 | 1,031 | 1,044 | 1,023 | 1,034 | -33 | -3.1% | 47,200 |
2021/09/28 | 1,052 | 1,074 | 1,050 | 1,067 | -15 | -1.4% | 125,200 |
2021/09/27 | 1,077 | 1,085 | 1,075 | 1,082 | +3 | +0.3% | 29,800 |
2021/09/24 | 1,085 | 1,085 | 1,078 | 1,079 | -1 | -0.1% | 16,800 |
2021/09/22 | 1,073 | 1,080 | 1,070 | 1,080 | +4 | +0.4% | 8,500 |
2021/09/21 | 1,071 | 1,078 | 1,070 | 1,076 | -6 | -0.6% | 11,800 |
2021/09/17 | 1,082 | 1,082 | 1,074 | 1,082 | +3 | +0.3% | 4,900 |
2021/09/16 | 1,081 | 1,081 | 1,077 | 1,079 | -2 | -0.2% | 3,300 |
2021/09/15 | 1,080 | 1,081 | 1,076 | 1,081 | +1 | +0.1% | 6,700 |
2021/09/14 | 1,081 | 1,084 | 1,079 | 1,080 | -1 | -0.1% | 5,500 |
2021/09/13 | 1,077 | 1,081 | 1,076 | 1,081 | +7 | +0.7% | 7,700 |
2021/09/10 | 1,077 | 1,078 | 1,072 | 1,074 | -4 | -0.4% | 9,600 |
2021/09/09 | 1,071 | 1,078 | 1,071 | 1,078 | +5 | +0.5% | 5,900 |
2021/09/08 | 1,070 | 1,075 | 1,069 | 1,073 | +3 | +0.3% | 5,200 |
2021/09/07 | 1,075 | 1,076 | 1,065 | 1,070 | -4 | -0.4% | 6,900 |
2021/09/06 | 1,077 | 1,081 | 1,074 | 1,074 | ±0 | ±0% | 5,900 |
2021/09/03 | 1,071 | 1,078 | 1,070 | 1,074 | +5 | +0.5% | 4,100 |
2021/09/02 | 1,079 | 1,079 | 1,069 | 1,069 | -13 | -1.2% | 5,600 |
2021/09/01 | 1,082 | 1,089 | 1,074 | 1,082 | -1 | -0.1% | 13,700 |
2021/08/31 | 1,080 | 1,084 | 1,075 | 1,083 | +3 | +0.3% | 9,700 |
2021/08/30 | 1,063 | 1,081 | 1,063 | 1,080 | +15 | +1.4% | 12,300 |
2021/08/27 | 1,067 | 1,067 | 1,060 | 1,065 | +5 | +0.5% | 6,400 |
2021/08/26 | 1,059 | 1,060 | 1,051 | 1,060 | ±0 | ±0% | 10,400 |
2021/08/25 | 1,049 | 1,060 | 1,049 | 1,060 | +11 | +1% | 3,600 |
2021/08/24 | 1,050 | 1,055 | 1,049 | 1,049 | -1 | -0.1% | 5,600 |
2021/08/23 | 1,050 | 1,055 | 1,046 | 1,050 | ±0 | ±0% | 3,900 |
651~
700
件表示中 / 3487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 | 144,900円 | +6.9% | +11.2% | 3.04% | 11.56倍 | 0.67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 |
ナラサキ | 323,500円 | +2.4% | +3.8% | 3.25% | 7.41倍 | 0.68倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
サトー商会 | 188,000円 | +3.8% | +1.7% | 2.39% | 12.59倍 | 0.62倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
メタプラネット | 9,900円 | +30.3% | - | 0.00% | - | 14.89倍 |
|
東京でホテル1店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
ジオリーブG | 120,100円 | +0.4% | -28.8% | 3.16% | 8.62倍 | 0.71倍 |
|
建材卸大手。M&Aで拡大。マンションリノベ事業は業界トップ級。東日本で強い。23年新社屋 |
市場注目の銘柄
チャート関連のコラム