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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,295 | 1,295 | 1,286 | 1,292 | +5 | +0.4% | 14,200 |
| 2024/01/29 | 1,278 | 1,290 | 1,268 | 1,287 | +23 | +1.8% | 9,300 |
| 2024/01/26 | 1,252 | 1,272 | 1,252 | 1,264 | +12 | +1% | 10,300 |
| 2024/01/25 | 1,246 | 1,257 | 1,242 | 1,252 | +8 | +0.6% | 4,900 |
| 2024/01/24 | 1,235 | 1,244 | 1,230 | 1,244 | +12 | +1% | 6,700 |
| 2024/01/23 | 1,233 | 1,233 | 1,219 | 1,232 | +15 | +1.2% | 4,600 |
| 2024/01/22 | 1,224 | 1,231 | 1,217 | 1,217 | +2 | +0.2% | 10,300 |
| 2024/01/19 | 1,213 | 1,225 | 1,211 | 1,215 | +2 | +0.2% | 4,000 |
| 2024/01/18 | 1,203 | 1,213 | 1,203 | 1,213 | +10 | +0.8% | 4,200 |
| 2024/01/17 | 1,192 | 1,208 | 1,192 | 1,203 | +11 | +0.9% | 3,300 |
| 2024/01/16 | 1,211 | 1,211 | 1,190 | 1,192 | -18 | -1.5% | 7,400 |
| 2024/01/15 | 1,217 | 1,219 | 1,210 | 1,210 | -7 | -0.6% | 5,100 |
| 2024/01/12 | 1,228 | 1,228 | 1,216 | 1,217 | -10 | -0.8% | 3,000 |
| 2024/01/11 | 1,213 | 1,230 | 1,213 | 1,227 | +12 | +1% | 6,200 |
| 2024/01/10 | 1,224 | 1,224 | 1,211 | 1,215 | ±0 | ±0% | 1,600 |
| 2024/01/09 | 1,209 | 1,226 | 1,209 | 1,215 | +6 | +0.5% | 3,700 |
| 2024/01/05 | 1,215 | 1,231 | 1,209 | 1,209 | -2 | -0.2% | 5,700 |
| 2024/01/04 | 1,188 | 1,216 | 1,188 | 1,211 | +6 | +0.5% | 10,300 |
| 2023/12/29 | 1,209 | 1,209 | 1,187 | 1,205 | -1 | -0.1% | 7,700 |
| 2023/12/28 | 1,200 | 1,206 | 1,184 | 1,206 | +22 | +1.9% | 8,900 |
| 2023/12/27 | 1,200 | 1,200 | 1,160 | 1,184 | +5 | +0.4% | 7,600 |
| 2023/12/26 | 1,171 | 1,190 | 1,168 | 1,179 | +19 | +1.6% | 11,400 |
| 2023/12/25 | 1,168 | 1,175 | 1,160 | 1,160 | -7 | -0.6% | 5,200 |
| 2023/12/22 | 1,165 | 1,167 | 1,157 | 1,167 | +2 | +0.2% | 2,400 |
| 2023/12/21 | 1,167 | 1,167 | 1,156 | 1,165 | -1 | -0.1% | 3,600 |
| 2023/12/20 | 1,173 | 1,194 | 1,166 | 1,166 | -2 | -0.2% | 3,700 |
| 2023/12/19 | 1,210 | 1,210 | 1,168 | 1,168 | -42 | -3.5% | 9,000 |
| 2023/12/18 | 1,173 | 1,212 | 1,173 | 1,210 | +36 | +3.1% | 10,100 |
| 2023/12/15 | 1,175 | 1,184 | 1,174 | 1,174 | ±0 | ±0% | 3,500 |
| 2023/12/14 | 1,188 | 1,188 | 1,165 | 1,174 | -10 | -0.8% | 4,400 |
| 2023/12/13 | 1,178 | 1,187 | 1,169 | 1,184 | +16 | +1.4% | 10,400 |
| 2023/12/12 | 1,167 | 1,172 | 1,164 | 1,168 | +12 | +1% | 5,600 |
| 2023/12/11 | 1,139 | 1,156 | 1,139 | 1,156 | +5 | +0.4% | 10,300 |
| 2023/12/08 | 1,166 | 1,173 | 1,150 | 1,151 | -19 | -1.6% | 8,800 |
| 2023/12/07 | 1,172 | 1,184 | 1,163 | 1,170 | -6 | -0.5% | 5,200 |
| 2023/12/06 | 1,171 | 1,185 | 1,169 | 1,176 | +16 | +1.4% | 9,800 |
| 2023/12/05 | 1,170 | 1,170 | 1,158 | 1,160 | +1 | +0.1% | 3,400 |
| 2023/12/04 | 1,166 | 1,171 | 1,159 | 1,159 | -7 | -0.6% | 5,200 |
| 2023/12/01 | 1,171 | 1,172 | 1,148 | 1,166 | -5 | -0.4% | 4,700 |
| 2023/11/30 | 1,165 | 1,171 | 1,155 | 1,171 | +16 | +1.4% | 3,000 |
| 2023/11/29 | 1,163 | 1,177 | 1,155 | 1,155 | ±0 | ±0% | 8,000 |
| 2023/11/28 | 1,150 | 1,155 | 1,144 | 1,155 | +7 | +0.6% | 8,000 |
| 2023/11/27 | 1,138 | 1,148 | 1,136 | 1,148 | +14 | +1.2% | 6,900 |
| 2023/11/24 | 1,130 | 1,134 | 1,121 | 1,134 | +2 | +0.2% | 5,300 |
| 2023/11/22 | 1,121 | 1,132 | 1,120 | 1,132 | +10 | +0.9% | 3,000 |
| 2023/11/21 | 1,125 | 1,130 | 1,121 | 1,122 | -4 | -0.4% | 2,700 |
| 2023/11/20 | 1,129 | 1,137 | 1,126 | 1,126 | -3 | -0.3% | 2,300 |
| 2023/11/17 | 1,116 | 1,129 | 1,116 | 1,129 | +14 | +1.3% | 2,600 |
| 2023/11/16 | 1,115 | 1,125 | 1,112 | 1,115 | ±0 | ±0% | 4,100 |
| 2023/11/15 | 1,131 | 1,132 | 1,113 | 1,115 | -16 | -1.4% | 11,000 |
201～
250
件表示中 / 3585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 | 61,100円 | +3.3% | +2.9% | 3.93% | 9.11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 |
| ジーデップ | 1,062,000円 | +30.5% | +3.5% | 0.66% | 32.11倍 | 5.96倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 小津産業 | 165,900円 | -1.2% | -40.3% | 1.51% | 48.10倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 英 和 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 |
| ムサシ | 161,800円 | +14.7% | +225.6% | 3.71% | 4.27倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
