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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,084 | 1,109 | 1,083 | 1,109 | +21 | +1.9% | 4,000 |
2018/05/23 | 1,110 | 1,110 | 1,072 | 1,088 | -22 | -2% | 2,600 |
2018/05/22 | 1,086 | 1,110 | 1,064 | 1,110 | +40 | +3.7% | 7,100 |
2018/05/21 | 1,085 | 1,086 | 1,070 | 1,070 | -10 | -0.9% | 1,000 |
2018/05/18 | 1,088 | 1,088 | 1,063 | 1,080 | -3 | -0.3% | 1,800 |
2018/05/17 | 1,078 | 1,083 | 1,062 | 1,083 | +14 | +1.3% | 3,500 |
2018/05/16 | 1,062 | 1,070 | 1,061 | 1,069 | ±0 | ±0% | 1,600 |
2018/05/15 | 1,061 | 1,070 | 1,060 | 1,069 | +7 | +0.7% | 3,200 |
2018/05/14 | 1,055 | 1,062 | 1,042 | 1,062 | +2 | +0.2% | 5,100 |
2018/05/11 | 1,060 | 1,064 | 1,050 | 1,060 | ±0 | ±0% | 2,800 |
2018/05/10 | 1,078 | 1,078 | 1,051 | 1,060 | -7 | -0.7% | 9,500 |
2018/05/09 | 1,067 | 1,067 | 1,051 | 1,067 | -1 | -0.1% | 2,700 |
2018/05/08 | 1,051 | 1,068 | 1,051 | 1,068 | +18 | +1.7% | 6,800 |
2018/05/07 | 1,060 | 1,061 | 1,050 | 1,050 | -11 | -1% | 4,400 |
2018/05/02 | 1,079 | 1,079 | 1,050 | 1,061 | -17 | -1.6% | 2,300 |
2018/05/01 | 1,079 | 1,083 | 1,066 | 1,078 | +6 | +0.6% | 2,100 |
2018/04/27 | 1,075 | 1,075 | 1,062 | 1,072 | -8 | -0.7% | 5,700 |
2018/04/26 | 1,073 | 1,080 | 1,073 | 1,080 | +15 | +1.4% | 1,900 |
2018/04/25 | 1,083 | 1,083 | 1,064 | 1,065 | -15 | -1.4% | 3,000 |
2018/04/24 | 1,060 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 900 |
2018/04/23 | 1,071 | 1,091 | 1,058 | 1,060 | -36 | -3.3% | 3,900 |
2018/04/20 | 1,098 | 1,101 | 1,096 | 1,096 | +1 | +0.1% | 1,900 |
2018/04/19 | 1,088 | 1,095 | 1,088 | 1,095 | +16 | +1.5% | 2,500 |
2018/04/18 | 1,071 | 1,079 | 1,069 | 1,079 | +26 | +2.5% | 3,400 |
2018/04/17 | 1,053 | 1,053 | 1,053 | 1,053 | +3 | +0.3% | 300 |
2018/04/16 | 1,057 | 1,057 | 1,050 | 1,050 | -9 | -0.8% | 2,400 |
2018/04/13 | 1,040 | 1,059 | 1,039 | 1,059 | +23 | +2.2% | 9,400 |
2018/04/12 | 1,052 | 1,052 | 1,036 | 1,036 | -17 | -1.6% | 3,500 |
2018/04/11 | 1,059 | 1,060 | 1,053 | 1,053 | -8 | -0.8% | 3,100 |
2018/04/10 | 1,065 | 1,072 | 1,061 | 1,061 | -6 | -0.6% | 1,900 |
2018/04/09 | 1,062 | 1,067 | 1,062 | 1,067 | +2 | +0.2% | 1,500 |
2018/04/06 | 1,060 | 1,085 | 1,059 | 1,065 | +1 | +0.1% | 3,900 |
2018/04/05 | 1,058 | 1,076 | 1,058 | 1,064 | +6 | +0.6% | 3,000 |
2018/04/04 | 1,065 | 1,085 | 1,058 | 1,058 | +2 | +0.2% | 7,600 |
2018/04/03 | 1,075 | 1,078 | 1,056 | 1,056 | -20 | -1.9% | 1,600 |
2018/04/02 | 1,111 | 1,111 | 1,051 | 1,076 | -44 | -3.9% | 4,000 |
2018/03/30 | 1,100 | 1,137 | 1,100 | 1,120 | +39 | +3.6% | 9,200 |
2018/03/29 | 1,101 | 1,101 | 1,081 | 1,081 | -8 | -0.7% | 8,500 |
2018/03/28 | 1,090 | 1,090 | 1,070 | 1,089 | -9 | -0.8% | 2,900 |
2018/03/27 | 1,053 | 1,098 | 1,053 | 1,098 | +48 | +4.6% | 5,900 |
2018/03/26 | 1,076 | 1,076 | 1,023 | 1,050 | -56 | -5.1% | 7,600 |
2018/03/23 | 1,116 | 1,116 | 1,105 | 1,106 | -5 | -0.5% | 3,300 |
2018/03/22 | 1,107 | 1,114 | 1,104 | 1,111 | -1 | -0.1% | 1,700 |
2018/03/20 | 1,119 | 1,119 | 1,112 | 1,112 | -10 | -0.9% | 300 |
2018/03/19 | 1,128 | 1,130 | 1,122 | 1,122 | -6 | -0.5% | 2,900 |
2018/03/16 | 1,115 | 1,138 | 1,115 | 1,128 | +26 | +2.4% | 7,700 |
2018/03/15 | 1,110 | 1,110 | 1,102 | 1,102 | -17 | -1.5% | 2,600 |
2018/03/14 | 1,112 | 1,126 | 1,111 | 1,119 | +8 | +0.7% | 2,300 |
2018/03/13 | 1,124 | 1,124 | 1,111 | 1,111 | -23 | -2% | 6,400 |
2018/03/12 | 1,142 | 1,142 | 1,132 | 1,134 | +3 | +0.3% | 1,900 |
1551~
1600
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