あい 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 |
---|---|---|---|---|---|---|---|
2024/02/28 | 2,354 | 2,365 | 2,339 | 2,339 | -25 | -1.1% | 120,800 |
2024/02/27 | 2,345 | 2,376 | 2,333 | 2,364 | +13 | +0.6% | 131,400 |
2024/02/26 | 2,375 | 2,378 | 2,350 | 2,351 | -4 | -0.2% | 130,600 |
2024/02/22 | 2,398 | 2,398 | 2,348 | 2,355 | -33 | -1.4% | 171,900 |
2024/02/21 | 2,438 | 2,445 | 2,378 | 2,388 | -57 | -2.3% | 250,000 |
2024/02/20 | 2,446 | 2,459 | 2,429 | 2,445 | +3 | +0.1% | 90,600 |
2024/02/19 | 2,437 | 2,454 | 2,407 | 2,442 | +5 | +0.2% | 102,500 |
2024/02/16 | 2,450 | 2,469 | 2,420 | 2,437 | +39 | +1.6% | 152,100 |
2024/02/15 | 2,550 | 2,552 | 2,394 | 2,398 | -56 | -2.3% | 282,700 |
2024/02/14 | 2,465 | 2,465 | 2,425 | 2,454 | +7 | +0.3% | 138,500 |
2024/02/13 | 2,444 | 2,447 | 2,420 | 2,447 | +24 | +1% | 190,700 |
2024/02/09 | 2,429 | 2,453 | 2,418 | 2,423 | -20 | -0.8% | 87,700 |
2024/02/08 | 2,455 | 2,456 | 2,408 | 2,443 | -18 | -0.7% | 117,200 |
2024/02/07 | 2,461 | 2,479 | 2,455 | 2,461 | +1 | ±0% | 79,800 |
2024/02/06 | 2,501 | 2,501 | 2,460 | 2,460 | -44 | -1.8% | 63,000 |
2024/02/05 | 2,520 | 2,531 | 2,504 | 2,504 | +10 | +0.4% | 71,600 |
2024/02/02 | 2,514 | 2,514 | 2,476 | 2,494 | -2 | -0.1% | 60,800 |
2024/02/01 | 2,470 | 2,512 | 2,458 | 2,496 | +1 | ±0% | 113,600 |
2024/01/31 | 2,525 | 2,529 | 2,483 | 2,495 | -36 | -1.4% | 88,700 |
2024/01/30 | 2,544 | 2,552 | 2,520 | 2,531 | -5 | -0.2% | 71,400 |
2024/01/29 | 2,509 | 2,542 | 2,509 | 2,536 | +27 | +1.1% | 65,400 |
2024/01/26 | 2,519 | 2,530 | 2,509 | 2,509 | -10 | -0.4% | 72,100 |
2024/01/25 | 2,521 | 2,534 | 2,508 | 2,519 | +5 | +0.2% | 69,000 |
2024/01/24 | 2,506 | 2,528 | 2,501 | 2,514 | +25 | +1% | 91,600 |
2024/01/23 | 2,490 | 2,506 | 2,486 | 2,489 | +18 | +0.7% | 61,400 |
2024/01/22 | 2,439 | 2,473 | 2,439 | 2,471 | +53 | +2.2% | 86,700 |
2024/01/19 | 2,432 | 2,436 | 2,407 | 2,418 | -3 | -0.1% | 80,000 |
2024/01/18 | 2,407 | 2,438 | 2,402 | 2,421 | -9 | -0.4% | 117,700 |
2024/01/17 | 2,449 | 2,484 | 2,430 | 2,430 | -6 | -0.2% | 145,300 |
2024/01/16 | 2,447 | 2,447 | 2,420 | 2,436 | -29 | -1.2% | 230,300 |
2024/01/15 | 2,399 | 2,474 | 2,392 | 2,465 | +66 | +2.8% | 149,700 |
2024/01/12 | 2,406 | 2,417 | 2,383 | 2,399 | -6 | -0.2% | 109,600 |
2024/01/11 | 2,392 | 2,413 | 2,373 | 2,405 | +18 | +0.8% | 147,200 |
2024/01/10 | 2,375 | 2,391 | 2,362 | 2,387 | +7 | +0.3% | 105,400 |
2024/01/09 | 2,356 | 2,383 | 2,342 | 2,380 | +52 | +2.2% | 133,600 |
2024/01/05 | 2,374 | 2,374 | 2,327 | 2,328 | -46 | -1.9% | 160,300 |
2024/01/04 | 2,346 | 2,375 | 2,304 | 2,374 | +35 | +1.5% | 156,100 |
2023/12/29 | 2,347 | 2,361 | 2,326 | 2,339 | -28 | -1.2% | 120,100 |
2023/12/28 | 2,338 | 2,371 | 2,327 | 2,367 | -41 | -1.7% | 108,800 |
2023/12/27 | 2,389 | 2,416 | 2,382 | 2,408 | +19 | +0.8% | 122,100 |
2023/12/26 | 2,370 | 2,403 | 2,360 | 2,389 | +15 | +0.6% | 116,400 |
2023/12/25 | 2,393 | 2,394 | 2,362 | 2,374 | -19 | -0.8% | 82,800 |
2023/12/22 | 2,370 | 2,402 | 2,361 | 2,393 | +29 | +1.2% | 119,200 |
2023/12/21 | 2,334 | 2,376 | 2,323 | 2,364 | +10 | +0.4% | 117,200 |
2023/12/20 | 2,367 | 2,380 | 2,342 | 2,354 | -16 | -0.7% | 138,800 |
2023/12/19 | 2,360 | 2,370 | 2,296 | 2,370 | +70 | +3% | 236,500 |
2023/12/18 | 2,298 | 2,363 | 2,255 | 2,300 | -1 | ±0% | 268,500 |
2023/12/15 | 2,332 | 2,343 | 2,294 | 2,301 | -40 | -1.7% | 169,300 |
2023/12/14 | 2,361 | 2,369 | 2,332 | 2,341 | -19 | -0.8% | 109,800 |
2023/12/13 | 2,366 | 2,371 | 2,352 | 2,360 | -8 | -0.3% | 85,000 |
51~
100
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「あい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 |
---|---|---|---|---|---|---|---|---|
あいHD | 241,000円 | +14.2% | +50.2% | 3.73% | 8.92倍 | 1.55倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
加藤産業 | 428,500円 | +4.5% | +0.1% | 2.64% | 9.67倍 | 0.89倍 |
|
食品卸で4位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
IDOM | 133,200円 | +8.7% | +25.1% | 3.05% | 9.83倍 | 1.93倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向30%目安 |
三愛オブリ | 215,600円 | +1.9% | +12.2% | 3.71% | 12.61倍 | 1.22倍 |
|
石油・LPガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
TOKAI HD | 96,300円 | +5.4% | +3.0% | 3.53% | 13.97倍 | 1.41倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
市場注目の銘柄
チャート関連のコラム