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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 618 | 618 | 612 | 612 | +4 | +0.7% | 12,500 |
| 2024/10/02 | 614 | 627 | 608 | 608 | -6 | -1% | 31,800 |
| 2024/10/01 | 616 | 616 | 610 | 614 | -6 | -1% | 13,500 |
| 2024/09/30 | 611 | 627 | 611 | 620 | +2 | +0.3% | 20,400 |
| 2024/09/27 | 610 | 631 | 607 | 618 | -645 | -51.1% | 72,300 |
| 2024/09/26 | 1,263 | 1,272 | 1,261 | 1,263 | -7 | -0.6% | 120,000 |
| 2024/09/25 | 1,267 | 1,270 | 1,265 | 1,270 | +3 | +0.2% | 23,000 |
| 2024/09/24 | 1,257 | 1,271 | 1,257 | 1,267 | +9 | +0.7% | 14,700 |
| 2024/09/20 | 1,258 | 1,258 | 1,252 | 1,258 | +10 | +0.8% | 5,700 |
| 2024/09/19 | 1,250 | 1,256 | 1,247 | 1,248 | +3 | +0.2% | 5,300 |
| 2024/09/18 | 1,246 | 1,254 | 1,245 | 1,245 | -1 | -0.1% | 4,900 |
| 2024/09/17 | 1,260 | 1,260 | 1,242 | 1,246 | -10 | -0.8% | 4,200 |
| 2024/09/13 | 1,259 | 1,259 | 1,251 | 1,256 | -3 | -0.2% | 1,600 |
| 2024/09/12 | 1,245 | 1,262 | 1,245 | 1,259 | +14 | +1.1% | 5,200 |
| 2024/09/11 | 1,253 | 1,261 | 1,243 | 1,245 | -28 | -2.2% | 6,600 |
| 2024/09/10 | 1,278 | 1,280 | 1,251 | 1,273 | -3 | -0.2% | 2,900 |
| 2024/09/09 | 1,251 | 1,280 | 1,250 | 1,276 | +7 | +0.6% | 6,000 |
| 2024/09/06 | 1,278 | 1,287 | 1,250 | 1,269 | -24 | -1.9% | 7,900 |
| 2024/09/05 | 1,295 | 1,295 | 1,275 | 1,293 | -3 | -0.2% | 4,500 |
| 2024/09/04 | 1,298 | 1,298 | 1,271 | 1,296 | -6 | -0.5% | 9,500 |
| 2024/09/03 | 1,301 | 1,310 | 1,297 | 1,302 | +3 | +0.2% | 4,200 |
| 2024/09/02 | 1,309 | 1,324 | 1,296 | 1,299 | -20 | -1.5% | 11,500 |
| 2024/08/30 | 1,324 | 1,330 | 1,307 | 1,319 | +3 | +0.2% | 6,800 |
| 2024/08/29 | 1,320 | 1,321 | 1,302 | 1,316 | +7 | +0.5% | 7,400 |
| 2024/08/28 | 1,322 | 1,322 | 1,307 | 1,309 | -5 | -0.4% | 5,000 |
| 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 |
201～
250
件表示中 / 3752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 | 70,700円 | +3.3% | +2.9% | 3.39% | 10.60倍 | 0.64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 |
| 中央魚 | 382,000円 | +0.1% | +2.6% | 3.14% | 6.10倍 | 0.47倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ジオリーブＧ | 119,200円 | +6.2% | +0.8% | 4.03% | 9.31倍 | 0.68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 |
| 星医療 | 457,000円 | +1.1% | +4.3% | 1.53% | 9.67倍 | 0.77倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 英 和 | 244,100円 | +2.9% | +2.3% | 3.28% | 7.88倍 | 0.92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
