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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,389 | 1,394 | 1,383 | 1,394 | +21 | +1.5% | 10,100 |
| 2024/06/25 | 1,380 | 1,381 | 1,365 | 1,373 | -3 | -0.2% | 8,600 |
| 2024/06/24 | 1,382 | 1,382 | 1,358 | 1,376 | +11 | +0.8% | 10,600 |
| 2024/06/21 | 1,362 | 1,389 | 1,348 | 1,365 | +14 | +1% | 12,200 |
| 2024/06/20 | 1,341 | 1,370 | 1,332 | 1,351 | +21 | +1.6% | 12,600 |
| 2024/06/19 | 1,313 | 1,339 | 1,311 | 1,330 | +17 | +1.3% | 8,500 |
| 2024/06/18 | 1,310 | 1,320 | 1,308 | 1,313 | +13 | +1% | 2,400 |
| 2024/06/17 | 1,305 | 1,310 | 1,280 | 1,300 | -10 | -0.8% | 11,900 |
| 2024/06/14 | 1,300 | 1,310 | 1,300 | 1,310 | +2 | +0.2% | 1,900 |
| 2024/06/13 | 1,320 | 1,320 | 1,308 | 1,308 | -6 | -0.5% | 5,600 |
| 2024/06/12 | 1,310 | 1,316 | 1,307 | 1,314 | +8 | +0.6% | 1,100 |
| 2024/06/11 | 1,308 | 1,310 | 1,302 | 1,306 | -2 | -0.2% | 2,300 |
| 2024/06/10 | 1,310 | 1,310 | 1,290 | 1,308 | -2 | -0.2% | 6,800 |
| 2024/06/07 | 1,301 | 1,314 | 1,298 | 1,310 | +1 | +0.1% | 2,000 |
| 2024/06/06 | 1,319 | 1,319 | 1,296 | 1,309 | +18 | +1.4% | 3,900 |
| 2024/06/05 | 1,310 | 1,310 | 1,290 | 1,291 | -8 | -0.6% | 7,400 |
| 2024/06/04 | 1,286 | 1,303 | 1,286 | 1,299 | +14 | +1.1% | 4,700 |
| 2024/06/03 | 1,280 | 1,288 | 1,278 | 1,285 | +3 | +0.2% | 2,600 |
| 2024/05/31 | 1,273 | 1,282 | 1,270 | 1,282 | +6 | +0.5% | 1,600 |
| 2024/05/30 | 1,280 | 1,282 | 1,267 | 1,276 | +5 | +0.4% | 3,800 |
| 2024/05/29 | 1,279 | 1,279 | 1,269 | 1,271 | -5 | -0.4% | 5,200 |
| 2024/05/28 | 1,273 | 1,284 | 1,273 | 1,276 | -3 | -0.2% | 5,300 |
| 2024/05/27 | 1,288 | 1,288 | 1,270 | 1,279 | +4 | +0.3% | 4,300 |
| 2024/05/24 | 1,273 | 1,285 | 1,272 | 1,275 | ±0 | ±0% | 3,700 |
| 2024/05/23 | 1,273 | 1,286 | 1,272 | 1,275 | +5 | +0.4% | 1,700 |
| 2024/05/22 | 1,311 | 1,311 | 1,260 | 1,270 | -41 | -3.1% | 10,700 |
| 2024/05/21 | 1,301 | 1,311 | 1,299 | 1,311 | +10 | +0.8% | 6,900 |
| 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 |
101～
150
件表示中 / 3585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 | 59,800円 | +3.3% | +2.9% | 4.01% | 8.92倍 | 0.56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 |
| ジーデップ | 1,052,000円 | +30.5% | +3.5% | 0.67% | 31.81倍 | 5.90倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 小津産業 | 165,300円 | -1.2% | -40.3% | 1.51% | 47.93倍 | 0.77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 |
| 英 和 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| ムサシ | 162,100円 | +14.7% | +225.6% | 3.70% | 4.28倍 | 0.35倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
