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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 990 | 990 | 978 | 978 | -5 | -0.5% | 4,100 |
2018/10/16 | 987 | 987 | 982 | 983 | -4 | -0.4% | 2,200 |
2018/10/15 | 990 | 990 | 987 | 987 | -2 | -0.2% | 900 |
2018/10/12 | 979 | 990 | 979 | 989 | +5 | +0.5% | 1,900 |
2018/10/11 | 985 | 985 | 978 | 984 | -13 | -1.3% | 6,600 |
2018/10/10 | 1,002 | 1,002 | 996 | 997 | -4 | -0.4% | 5,200 |
2018/10/09 | 1,003 | 1,004 | 1,000 | 1,001 | -1 | -0.1% | 3,000 |
2018/10/05 | 1,001 | 1,002 | 1,000 | 1,002 | -1 | -0.1% | 7,700 |
2018/10/04 | 1,004 | 1,006 | 1,003 | 1,003 | -4 | -0.4% | 6,300 |
2018/10/03 | 1,009 | 1,009 | 1,004 | 1,007 | -2 | -0.2% | 4,800 |
2018/10/02 | 1,012 | 1,013 | 1,007 | 1,009 | -3 | -0.3% | 2,700 |
2018/10/01 | 1,013 | 1,016 | 1,010 | 1,012 | ±0 | ±0% | 3,500 |
2018/09/28 | 1,020 | 1,020 | 1,012 | 1,012 | ±0 | ±0% | 3,600 |
2018/09/27 | 1,012 | 1,019 | 1,011 | 1,012 | -3 | -0.3% | 3,200 |
2018/09/26 | 1,018 | 1,028 | 1,012 | 1,015 | -24 | -2.3% | 20,100 |
2018/09/25 | 1,025 | 1,045 | 1,024 | 1,039 | +13 | +1.3% | 75,200 |
2018/09/21 | 1,025 | 1,030 | 1,021 | 1,026 | +6 | +0.6% | 16,200 |
2018/09/20 | 1,019 | 1,023 | 1,014 | 1,020 | +9 | +0.9% | 8,100 |
2018/09/19 | 1,023 | 1,029 | 1,010 | 1,011 | -10 | -1% | 14,400 |
2018/09/18 | 1,010 | 1,024 | 1,007 | 1,021 | +14 | +1.4% | 16,300 |
2018/09/14 | 1,010 | 1,010 | 1,006 | 1,007 | +1 | +0.1% | 7,000 |
2018/09/13 | 1,007 | 1,010 | 1,006 | 1,006 | -2 | -0.2% | 5,100 |
2018/09/12 | 1,010 | 1,018 | 1,005 | 1,008 | -2 | -0.2% | 7,900 |
2018/09/11 | 1,012 | 1,019 | 1,010 | 1,010 | -1 | -0.1% | 3,200 |
2018/09/10 | 1,009 | 1,024 | 1,009 | 1,011 | +1 | +0.1% | 4,700 |
2018/09/07 | 1,015 | 1,030 | 1,009 | 1,010 | -5 | -0.5% | 7,600 |
2018/09/06 | 1,018 | 1,020 | 1,015 | 1,015 | -5 | -0.5% | 2,500 |
2018/09/05 | 1,013 | 1,020 | 1,013 | 1,020 | +6 | +0.6% | 3,300 |
2018/09/04 | 1,020 | 1,020 | 1,014 | 1,014 | -6 | -0.6% | 7,300 |
2018/09/03 | 1,029 | 1,029 | 1,015 | 1,020 | -11 | -1.1% | 8,100 |
2018/08/31 | 1,040 | 1,040 | 1,029 | 1,031 | -9 | -0.9% | 8,400 |
2018/08/30 | 1,052 | 1,052 | 1,040 | 1,040 | -15 | -1.4% | 12,000 |
2018/08/29 | 1,066 | 1,078 | 1,055 | 1,055 | -14 | -1.3% | 10,000 |
2018/08/28 | 1,061 | 1,072 | 1,061 | 1,069 | +8 | +0.8% | 4,800 |
2018/08/27 | 1,071 | 1,071 | 1,061 | 1,061 | -1 | -0.1% | 4,400 |
2018/08/24 | 1,069 | 1,075 | 1,061 | 1,062 | +2 | +0.2% | 4,800 |
2018/08/23 | 1,057 | 1,061 | 1,055 | 1,060 | +3 | +0.3% | 2,700 |
2018/08/22 | 1,067 | 1,067 | 1,055 | 1,057 | -10 | -0.9% | 4,300 |
2018/08/21 | 1,077 | 1,077 | 1,066 | 1,067 | -10 | -0.9% | 2,800 |
2018/08/20 | 1,076 | 1,080 | 1,076 | 1,077 | +1 | +0.1% | 2,200 |
2018/08/17 | 1,060 | 1,079 | 1,060 | 1,076 | +26 | +2.5% | 1,900 |
2018/08/16 | 1,066 | 1,075 | 1,050 | 1,050 | -19 | -1.8% | 12,000 |
2018/08/15 | 1,115 | 1,123 | 1,069 | 1,069 | -42 | -3.8% | 12,600 |
2018/08/14 | 1,110 | 1,121 | 1,110 | 1,111 | +1 | +0.1% | 4,400 |
2018/08/13 | 1,137 | 1,138 | 1,110 | 1,110 | -30 | -2.6% | 8,200 |
2018/08/10 | 1,140 | 1,140 | 1,135 | 1,140 | -3 | -0.3% | 6,500 |
2018/08/09 | 1,139 | 1,150 | 1,136 | 1,143 | +3 | +0.3% | 27,300 |
2018/08/08 | 1,060 | 1,150 | 1,050 | 1,140 | +81 | +7.6% | 37,500 |
2018/08/07 | 1,063 | 1,070 | 1,026 | 1,059 | -6 | -0.6% | 2,200 |
2018/08/06 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 100 |
1451~
1500
件表示中 / 3548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 | 61,800円 | +6.9% | +11.2% | 3.56% | 9.86倍 | 0.57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 |
星医療 | 430,000円 | +1.5% | +0.6% | 1.63% | 9.45倍 | 0.78倍 |
|
医療用ガス首位。関東シェア3割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
ムサシ | 183,400円 | +1.8% | +73.3% | 1.96% | 8.68倍 | 0.41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 |
英 和 | 221,900円 | +1.6% | -0.5% | 3.15% | 8.36倍 | 0.89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 |
BRUNO | 97,000円 | +48.3% | +999.9% | 0.41% | 38.43倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム