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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,324 | 1,325 | 1,299 | 1,314 | -15 | -1.1% | 15,900 |
| 2024/08/26 | 1,300 | 1,333 | 1,280 | 1,329 | +104 | +8.5% | 50,200 |
| 2024/08/23 | 1,223 | 1,225 | 1,215 | 1,225 | +2 | +0.2% | 3,700 |
| 2024/08/22 | 1,226 | 1,232 | 1,218 | 1,223 | -3 | -0.2% | 2,300 |
| 2024/08/21 | 1,207 | 1,234 | 1,207 | 1,226 | +16 | +1.3% | 4,100 |
| 2024/08/20 | 1,209 | 1,214 | 1,201 | 1,210 | +5 | +0.4% | 3,700 |
| 2024/08/19 | 1,205 | 1,210 | 1,187 | 1,205 | +4 | +0.3% | 5,800 |
| 2024/08/16 | 1,211 | 1,215 | 1,200 | 1,201 | +4 | +0.3% | 15,300 |
| 2024/08/15 | 1,210 | 1,210 | 1,195 | 1,197 | -17 | -1.4% | 5,400 |
| 2024/08/14 | 1,188 | 1,214 | 1,179 | 1,214 | +46 | +3.9% | 6,100 |
| 2024/08/13 | 1,138 | 1,169 | 1,138 | 1,168 | +43 | +3.8% | 6,500 |
| 2024/08/09 | 1,134 | 1,134 | 1,120 | 1,125 | +5 | +0.4% | 8,100 |
| 2024/08/08 | 1,111 | 1,131 | 1,111 | 1,120 | +8 | +0.7% | 12,000 |
| 2024/08/07 | 1,071 | 1,157 | 1,071 | 1,112 | +41 | +3.8% | 10,300 |
| 2024/08/06 | 1,087 | 1,157 | 1,071 | 1,071 | +29 | +2.8% | 16,800 |
| 2024/08/05 | 1,176 | 1,180 | 1,020 | 1,042 | -192 | -15.6% | 35,900 |
| 2024/08/02 | 1,260 | 1,262 | 1,175 | 1,234 | -60 | -4.6% | 16,500 |
| 2024/08/01 | 1,326 | 1,326 | 1,283 | 1,294 | -68 | -5% | 12,100 |
| 2024/07/31 | 1,354 | 1,369 | 1,321 | 1,362 | +17 | +1.3% | 9,700 |
| 2024/07/30 | 1,357 | 1,358 | 1,333 | 1,345 | ±0 | ±0% | 2,900 |
| 2024/07/29 | 1,329 | 1,349 | 1,325 | 1,345 | +39 | +3% | 3,600 |
| 2024/07/26 | 1,324 | 1,324 | 1,300 | 1,306 | -4 | -0.3% | 6,600 |
| 2024/07/25 | 1,316 | 1,336 | 1,301 | 1,310 | -35 | -2.6% | 9,900 |
| 2024/07/24 | 1,350 | 1,360 | 1,333 | 1,345 | -2 | -0.1% | 4,800 |
| 2024/07/23 | 1,345 | 1,356 | 1,345 | 1,347 | ±0 | ±0% | 2,500 |
| 2024/07/22 | 1,371 | 1,371 | 1,340 | 1,347 | -24 | -1.8% | 6,800 |
| 2024/07/19 | 1,407 | 1,407 | 1,357 | 1,371 | -36 | -2.6% | 6,800 |
| 2024/07/18 | 1,409 | 1,430 | 1,406 | 1,407 | +1 | +0.1% | 4,300 |
| 2024/07/17 | 1,440 | 1,445 | 1,402 | 1,406 | -34 | -2.4% | 6,900 |
| 2024/07/16 | 1,448 | 1,449 | 1,440 | 1,440 | -7 | -0.5% | 2,000 |
| 2024/07/12 | 1,449 | 1,450 | 1,419 | 1,447 | -3 | -0.2% | 5,800 |
| 2024/07/11 | 1,435 | 1,450 | 1,435 | 1,450 | +10 | +0.7% | 3,100 |
| 2024/07/10 | 1,436 | 1,449 | 1,422 | 1,440 | -4 | -0.3% | 4,000 |
| 2024/07/09 | 1,437 | 1,445 | 1,420 | 1,444 | +9 | +0.6% | 7,400 |
| 2024/07/08 | 1,437 | 1,439 | 1,425 | 1,435 | -2 | -0.1% | 2,600 |
| 2024/07/05 | 1,450 | 1,450 | 1,391 | 1,437 | -13 | -0.9% | 11,400 |
| 2024/07/04 | 1,445 | 1,450 | 1,429 | 1,450 | +20 | +1.4% | 4,000 |
| 2024/07/03 | 1,435 | 1,435 | 1,422 | 1,430 | ±0 | ±0% | 3,100 |
| 2024/07/02 | 1,419 | 1,438 | 1,419 | 1,430 | +12 | +0.8% | 5,800 |
| 2024/07/01 | 1,475 | 1,484 | 1,387 | 1,418 | -31 | -2.1% | 22,000 |
| 2024/06/28 | 1,444 | 1,451 | 1,436 | 1,449 | +29 | +2% | 14,000 |
| 2024/06/27 | 1,400 | 1,420 | 1,397 | 1,420 | +26 | +1.9% | 12,500 |
| 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 |
151～
200
件表示中 / 3677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 | 62,000円 | +3.3% | +2.9% | 3.87% | 9.25倍 | 0.58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 |
| 鳥羽洋行 | 313,000円 | +9.0% | +26.1% | 4.15% | 8.97倍 | 0.61倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 南 陽 | 110,300円 | -3.9% | -4.5% | 4.90% | 7.26倍 | 0.55倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| ジオリーブＧ | 100,000円 | +0.4% | -28.8% | 3.80% | 7.17倍 | 0.59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。２３年に創業１００年の老舗 |
| 英 和 | 210,500円 | +1.6% | -0.5% | 3.33% | 7.93倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
