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 |
---|---|---|---|---|---|---|---|
2021/08/24 | 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 |
2021/08/20 | 1,050 | 1,052 | 1,046 | 1,050 | ±0 | ±0% | 5,000 |
2021/08/19 | 1,050 | 1,050 | 1,048 | 1,050 | ±0 | ±0% | 1,900 |
2021/08/18 | 1,050 | 1,050 | 1,045 | 1,050 | ±0 | ±0% | 1,700 |
2021/08/17 | 1,044 | 1,053 | 1,044 | 1,050 | +6 | +0.6% | 1,800 |
2021/08/16 | 1,056 | 1,056 | 1,040 | 1,044 | -7 | -0.7% | 4,300 |
2021/08/13 | 1,048 | 1,051 | 1,048 | 1,051 | +8 | +0.8% | 2,500 |
2021/08/12 | 1,041 | 1,048 | 1,041 | 1,043 | +2 | +0.2% | 3,300 |
2021/08/11 | 1,038 | 1,045 | 1,036 | 1,041 | +5 | +0.5% | 2,800 |
2021/08/10 | 1,038 | 1,058 | 1,035 | 1,036 | -2 | -0.2% | 5,800 |
2021/08/06 | 1,037 | 1,040 | 1,037 | 1,038 | +3 | +0.3% | 2,500 |
2021/08/05 | 1,038 | 1,043 | 1,035 | 1,035 | -5 | -0.5% | 4,400 |
2021/08/04 | 1,046 | 1,046 | 1,038 | 1,040 | -6 | -0.6% | 3,800 |
2021/08/03 | 1,054 | 1,062 | 1,040 | 1,046 | -3 | -0.3% | 20,300 |
2021/08/02 | 1,048 | 1,050 | 1,044 | 1,049 | +1 | +0.1% | 5,300 |
2021/07/30 | 1,050 | 1,050 | 1,038 | 1,048 | -3 | -0.3% | 5,600 |
2021/07/29 | 1,053 | 1,053 | 1,047 | 1,051 | +2 | +0.2% | 4,100 |
2021/07/28 | 1,055 | 1,056 | 1,049 | 1,049 | -6 | -0.6% | 6,300 |
2021/07/27 | 1,060 | 1,063 | 1,052 | 1,055 | ±0 | ±0% | 6,900 |
2021/07/26 | 1,066 | 1,066 | 1,041 | 1,055 | +8 | +0.8% | 8,300 |
2021/07/21 | 1,058 | 1,064 | 1,039 | 1,047 | -13 | -1.2% | 14,300 |
2021/07/20 | 1,063 | 1,064 | 1,052 | 1,060 | -2 | -0.2% | 10,500 |
2021/07/19 | 1,066 | 1,066 | 1,060 | 1,062 | -2 | -0.2% | 3,800 |
2021/07/16 | 1,069 | 1,070 | 1,064 | 1,064 | -3 | -0.3% | 2,200 |
2021/07/15 | 1,065 | 1,069 | 1,064 | 1,067 | +3 | +0.3% | 2,800 |
2021/07/14 | 1,064 | 1,069 | 1,062 | 1,064 | -3 | -0.3% | 3,200 |
2021/07/13 | 1,066 | 1,069 | 1,062 | 1,067 | +1 | +0.1% | 2,300 |
2021/07/12 | 1,064 | 1,067 | 1,060 | 1,066 | +12 | +1.1% | 1,400 |
2021/07/09 | 1,046 | 1,062 | 1,046 | 1,054 | -6 | -0.6% | 6,100 |
2021/07/08 | 1,073 | 1,077 | 1,060 | 1,060 | -12 | -1.1% | 4,600 |
2021/07/07 | 1,088 | 1,088 | 1,072 | 1,072 | -17 | -1.6% | 2,600 |
2021/07/06 | 1,087 | 1,093 | 1,087 | 1,089 | +4 | +0.4% | 1,900 |
2021/07/05 | 1,092 | 1,093 | 1,085 | 1,085 | -5 | -0.5% | 3,900 |
2021/07/02 | 1,094 | 1,094 | 1,088 | 1,090 | ±0 | ±0% | 2,100 |
2021/07/01 | 1,090 | 1,094 | 1,084 | 1,090 | +6 | +0.6% | 6,900 |
2021/06/30 | 1,100 | 1,100 | 1,080 | 1,084 | -1 | -0.1% | 8,500 |
2021/06/29 | 1,099 | 1,099 | 1,075 | 1,085 | +16 | +1.5% | 10,700 |
2021/06/28 | 1,078 | 1,078 | 1,069 | 1,069 | +11 | +1% | 5,700 |
2021/06/25 | 1,051 | 1,061 | 1,051 | 1,058 | -5 | -0.5% | 8,000 |
2021/06/24 | 1,056 | 1,063 | 1,053 | 1,063 | +9 | +0.9% | 3,800 |
2021/06/23 | 1,057 | 1,060 | 1,050 | 1,054 | -1 | -0.1% | 6,700 |
2021/06/22 | 1,050 | 1,067 | 1,047 | 1,055 | +2 | +0.2% | 8,000 |
2021/06/21 | 1,051 | 1,053 | 1,050 | 1,053 | -2 | -0.2% | 2,500 |
2021/06/18 | 1,059 | 1,060 | 1,051 | 1,055 | -1 | -0.1% | 3,200 |
2021/06/17 | 1,058 | 1,060 | 1,056 | 1,056 | -1 | -0.1% | 2,000 |
2021/06/16 | 1,059 | 1,061 | 1,051 | 1,057 | -2 | -0.2% | 6,600 |
2021/06/15 | 1,068 | 1,068 | 1,058 | 1,059 | -6 | -0.6% | 3,800 |
2021/06/14 | 1,068 | 1,069 | 1,065 | 1,065 | -3 | -0.3% | 1,600 |
2021/06/11 | 1,070 | 1,083 | 1,068 | 1,068 | -4 | -0.4% | 6,800 |
701~
750
件表示中 / 3489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 | 143,000円 | +6.9% | +11.2% | 3.08% | 11.41倍 | 0.66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 |
ピクセル | 18,400円 | +6.7% | - | 0.00% | - | 16.90倍 |
|
金融機関向けシステム開発が主力。IR関連休止。新たな柱としてデータセンター事業立ち上げ |
サトー商会 | 186,000円 | +3.8% | +1.7% | 2.42% | 12.46倍 | 0.61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 |
ジオリーブG | 120,400円 | +0.4% | -28.8% | 3.16% | 8.64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 |
蔵王産業 | 255,800円 | +1.9% | +7.0% | 3.91% | 15.43倍 | 1.09倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム