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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 1,059 | 1,079 | 1,059 | 1,072 | +12 | +1.1% | 7,500 |
2021/06/09 | 1,057 | 1,060 | 1,055 | 1,060 | +2 | +0.2% | 1,400 |
2021/06/08 | 1,060 | 1,062 | 1,054 | 1,058 | ±0 | ±0% | 4,500 |
2021/06/07 | 1,049 | 1,058 | 1,033 | 1,058 | +7 | +0.7% | 9,900 |
2021/06/04 | 1,057 | 1,058 | 1,050 | 1,051 | -9 | -0.8% | 12,300 |
2021/06/03 | 1,081 | 1,084 | 1,060 | 1,060 | -21 | -1.9% | 8,700 |
2021/06/02 | 1,086 | 1,092 | 1,081 | 1,081 | -7 | -0.6% | 4,400 |
2021/06/01 | 1,090 | 1,091 | 1,087 | 1,088 | -2 | -0.2% | 2,200 |
2021/05/31 | 1,090 | 1,090 | 1,088 | 1,090 | ±0 | ±0% | 1,700 |
2021/05/28 | 1,092 | 1,092 | 1,090 | 1,090 | -1 | -0.1% | 1,700 |
2021/05/27 | 1,096 | 1,096 | 1,087 | 1,091 | ±0 | ±0% | 5,200 |
2021/05/26 | 1,097 | 1,097 | 1,091 | 1,091 | -6 | -0.5% | 4,900 |
2021/05/25 | 1,099 | 1,099 | 1,093 | 1,097 | -1 | -0.1% | 5,400 |
2021/05/24 | 1,094 | 1,098 | 1,093 | 1,098 | -1 | -0.1% | 1,900 |
2021/05/21 | 1,095 | 1,099 | 1,093 | 1,099 | -1 | -0.1% | 2,200 |
2021/05/20 | 1,100 | 1,101 | 1,096 | 1,100 | ±0 | ±0% | 5,600 |
2021/05/19 | 1,098 | 1,101 | 1,097 | 1,100 | -10 | -0.9% | 2,600 |
2021/05/18 | 1,114 | 1,114 | 1,109 | 1,110 | -2 | -0.2% | 1,700 |
2021/05/17 | 1,102 | 1,112 | 1,102 | 1,112 | +10 | +0.9% | 12,500 |
2021/05/14 | 1,100 | 1,111 | 1,100 | 1,102 | -8 | -0.7% | 3,100 |
2021/05/13 | 1,113 | 1,120 | 1,098 | 1,110 | -12 | -1.1% | 7,500 |
2021/05/12 | 1,113 | 1,125 | 1,110 | 1,122 | +2 | +0.2% | 4,200 |
2021/05/11 | 1,120 | 1,120 | 1,110 | 1,120 | +13 | +1.2% | 5,700 |
2021/05/10 | 1,095 | 1,110 | 1,095 | 1,107 | +11 | +1% | 1,900 |
2021/05/07 | 1,094 | 1,100 | 1,094 | 1,096 | +2 | +0.2% | 2,900 |
2021/05/06 | 1,103 | 1,109 | 1,087 | 1,094 | -12 | -1.1% | 11,100 |
2021/04/30 | 1,117 | 1,140 | 1,100 | 1,106 | -4 | -0.4% | 18,300 |
2021/04/28 | 1,113 | 1,118 | 1,104 | 1,110 | ±0 | ±0% | 3,700 |
2021/04/27 | 1,115 | 1,115 | 1,105 | 1,110 | ±0 | ±0% | 2,900 |
2021/04/26 | 1,109 | 1,111 | 1,101 | 1,110 | +10 | +0.9% | 4,000 |
2021/04/23 | 1,098 | 1,107 | 1,098 | 1,100 | -15 | -1.3% | 2,900 |
2021/04/22 | 1,096 | 1,115 | 1,092 | 1,115 | +20 | +1.8% | 2,800 |
2021/04/21 | 1,095 | 1,098 | 1,082 | 1,095 | -13 | -1.2% | 9,400 |
2021/04/20 | 1,110 | 1,117 | 1,108 | 1,108 | -9 | -0.8% | 1,500 |
2021/04/19 | 1,113 | 1,119 | 1,113 | 1,117 | +4 | +0.4% | 1,300 |
2021/04/16 | 1,112 | 1,119 | 1,107 | 1,113 | +1 | +0.1% | 3,200 |
2021/04/15 | 1,112 | 1,118 | 1,109 | 1,112 | -4 | -0.4% | 10,600 |
2021/04/14 | 1,113 | 1,119 | 1,105 | 1,116 | +11 | +1% | 1,700 |
2021/04/13 | 1,100 | 1,115 | 1,100 | 1,105 | -4 | -0.4% | 2,900 |
2021/04/12 | 1,111 | 1,111 | 1,101 | 1,109 | -1 | -0.1% | 3,100 |
2021/04/09 | 1,100 | 1,117 | 1,100 | 1,110 | -1 | -0.1% | 4,100 |
2021/04/08 | 1,120 | 1,120 | 1,111 | 1,111 | -14 | -1.2% | 7,000 |
2021/04/07 | 1,117 | 1,130 | 1,117 | 1,125 | +5 | +0.4% | 2,200 |
2021/04/06 | 1,125 | 1,127 | 1,117 | 1,120 | -16 | -1.4% | 5,300 |
2021/04/05 | 1,133 | 1,138 | 1,125 | 1,136 | -8 | -0.7% | 7,700 |
2021/04/02 | 1,129 | 1,164 | 1,081 | 1,144 | +22 | +2% | 19,300 |
2021/04/01 | 1,126 | 1,136 | 1,122 | 1,122 | -11 | -1% | 9,100 |
2021/03/31 | 1,130 | 1,133 | 1,122 | 1,133 | +2 | +0.2% | 3,700 |
2021/03/30 | 1,151 | 1,151 | 1,106 | 1,131 | -30 | -2.6% | 7,900 |
2021/03/29 | 1,098 | 1,161 | 1,098 | 1,161 | +63 | +5.7% | 20,000 |
751~
800
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