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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,119 | 1,120 | 1,107 | 1,118 | +1 | +0.1% | 4,100 |
| 2017/10/10 | 1,122 | 1,134 | 1,106 | 1,117 | -16 | -1.4% | 12,000 |
| 2017/10/06 | 1,126 | 1,134 | 1,124 | 1,133 | -4 | -0.4% | 1,200 |
| 2017/10/05 | 1,130 | 1,141 | 1,130 | 1,137 | -3 | -0.3% | 4,700 |
| 2017/10/04 | 1,131 | 1,145 | 1,130 | 1,140 | -2 | -0.2% | 8,400 |
| 2017/10/03 | 1,130 | 1,147 | 1,130 | 1,142 | +3 | +0.3% | 12,000 |
| 2017/10/02 | 1,140 | 1,140 | 1,133 | 1,139 | -3 | -0.3% | 7,800 |
| 2017/09/29 | 1,110 | 1,143 | 1,110 | 1,142 | +9 | +0.8% | 15,000 |
| 2017/09/28 | 1,073 | 1,133 | 1,073 | 1,133 | +60 | +5.6% | 16,300 |
| 2017/09/27 | 1,065 | 1,090 | 1,028 | 1,073 | -22 | -2% | 21,400 |
| 2017/09/26 | 1,092 | 1,097 | 1,087 | 1,095 | +3 | +0.3% | 7,100 |
| 2017/09/25 | 1,082 | 1,096 | 1,036 | 1,092 | +8 | +0.7% | 17,100 |
| 2017/09/22 | 1,089 | 1,097 | 1,063 | 1,084 | -3 | -0.3% | 14,000 |
| 2017/09/21 | 1,082 | 1,087 | 1,080 | 1,087 | +10 | +0.9% | 3,800 |
| 2017/09/20 | 1,069 | 1,078 | 1,069 | 1,077 | +8 | +0.7% | 10,100 |
| 2017/09/19 | 1,076 | 1,090 | 1,069 | 1,069 | -1 | -0.1% | 9,200 |
| 2017/09/15 | 1,060 | 1,070 | 1,060 | 1,070 | +11 | +1% | 4,200 |
| 2017/09/14 | 1,065 | 1,078 | 1,059 | 1,059 | -17 | -1.6% | 11,700 |
| 2017/09/13 | 1,077 | 1,083 | 1,064 | 1,076 | -1 | -0.1% | 15,100 |
| 2017/09/12 | 1,086 | 1,087 | 1,074 | 1,077 | -2 | -0.2% | 7,100 |
| 2017/09/11 | 1,070 | 1,079 | 1,070 | 1,079 | +16 | +1.5% | 11,900 |
| 2017/09/08 | 1,066 | 1,066 | 1,052 | 1,063 | +10 | +0.9% | 14,000 |
| 2017/09/07 | 1,042 | 1,055 | 1,029 | 1,053 | +23 | +2.2% | 16,800 |
| 2017/09/06 | 1,010 | 1,033 | 1,009 | 1,030 | +14 | +1.4% | 4,900 |
| 2017/09/05 | 1,042 | 1,050 | 1,000 | 1,016 | -37 | -3.5% | 26,800 |
| 2017/09/04 | 1,102 | 1,105 | 1,044 | 1,053 | -71 | -6.3% | 18,800 |
| 2017/09/01 | 1,123 | 1,140 | 1,080 | 1,124 | +4 | +0.4% | 43,200 |
| 2017/08/31 | 1,078 | 1,150 | 1,078 | 1,120 | +49 | +4.6% | 35,400 |
| 2017/08/30 | 1,052 | 1,080 | 1,052 | 1,071 | +2 | +0.2% | 21,100 |
| 2017/08/29 | 1,007 | 1,070 | 1,007 | 1,069 | +40 | +3.9% | 22,500 |
| 2017/08/28 | 1,054 | 1,054 | 1,010 | 1,029 | -28 | -2.6% | 15,400 |
| 2017/08/25 | 1,040 | 1,095 | 1,031 | 1,057 | +30 | +2.9% | 34,900 |
| 2017/08/24 | 989 | 1,039 | 989 | 1,027 | +41 | +4.2% | 31,100 |
| 2017/08/23 | 967 | 988 | 967 | 986 | +19 | +2% | 19,600 |
| 2017/08/22 | 960 | 969 | 951 | 967 | +13 | +1.4% | 31,300 |
| 2017/08/21 | 925 | 957 | 925 | 954 | +29 | +3.1% | 41,500 |
| 2017/08/18 | 881 | 940 | 880 | 925 | +32 | +3.6% | 42,400 |
| 2017/08/17 | 878 | 893 | 877 | 893 | +21 | +2.4% | 30,200 |
| 2017/08/16 | 870 | 880 | 865 | 872 | +5 | +0.6% | 22,100 |
| 2017/08/15 | 876 | 876 | 861 | 867 | -7 | -0.8% | 33,000 |
| 2017/08/14 | 885 | 888 | 870 | 874 | -26 | -2.9% | 40,900 |
| 2017/08/10 | 911 | 911 | 900 | 900 | -11 | -1.2% | 33,300 |
| 2017/08/09 | 918 | 918 | 905 | 911 | -16 | -1.7% | 50,500 |
| 2017/08/08 | 999 | 1,012 | 905 | 927 | -84 | -8.3% | 87,800 |
| 2017/08/07 | 1,010 | 1,014 | 1,003 | 1,011 | +1 | +0.1% | 18,000 |
| 2017/08/04 | 1,001 | 1,010 | 1,001 | 1,010 | +4 | +0.4% | 13,000 |
| 2017/08/03 | 1,000 | 1,014 | 1,000 | 1,006 | +7 | +0.7% | 20,500 |
| 2017/08/02 | 990 | 999 | 989 | 999 | +13 | +1.3% | 20,800 |
| 2017/08/01 | 985 | 986 | 973 | 986 | +12 | +1.2% | 17,000 |
| 2017/07/31 | 974 | 974 | 968 | 974 | -2 | -0.2% | 11,900 |
1701～
1750
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
