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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 1,830 | 1,840 | 1,812 | 1,827 | +27 | +1.5% | 69,600 |
| 2022/02/15 | 1,800 | 1,840 | 1,784 | 1,800 | +56 | +3.2% | 145,000 |
| 2022/02/14 | 1,745 | 1,761 | 1,733 | 1,744 | -51 | -2.8% | 73,800 |
| 2022/02/10 | 1,824 | 1,824 | 1,790 | 1,795 | -8 | -0.4% | 49,000 |
| 2022/02/09 | 1,780 | 1,804 | 1,770 | 1,803 | +33 | +1.9% | 63,000 |
| 2022/02/08 | 1,778 | 1,794 | 1,764 | 1,770 | -9 | -0.5% | 53,000 |
| 2022/02/07 | 1,770 | 1,784 | 1,755 | 1,779 | -1 | -0.1% | 42,000 |
| 2022/02/04 | 1,768 | 1,794 | 1,753 | 1,780 | +8 | +0.5% | 49,400 |
| 2022/02/03 | 1,780 | 1,785 | 1,765 | 1,772 | -18 | -1% | 51,300 |
| 2022/02/02 | 1,758 | 1,796 | 1,758 | 1,790 | +26 | +1.5% | 77,600 |
| 2022/02/01 | 1,793 | 1,805 | 1,760 | 1,764 | -6 | -0.3% | 68,000 |
| 2022/01/31 | 1,742 | 1,779 | 1,736 | 1,770 | +17 | +1% | 52,100 |
| 2022/01/28 | 1,719 | 1,756 | 1,702 | 1,753 | +49 | +2.9% | 102,700 |
| 2022/01/27 | 1,765 | 1,771 | 1,690 | 1,704 | -49 | -2.8% | 122,900 |
| 2022/01/26 | 1,768 | 1,774 | 1,743 | 1,753 | -7 | -0.4% | 67,700 |
| 2022/01/25 | 1,788 | 1,790 | 1,743 | 1,760 | -50 | -2.8% | 77,000 |
| 2022/01/24 | 1,782 | 1,825 | 1,759 | 1,810 | +4 | +0.2% | 76,200 |
| 2022/01/21 | 1,790 | 1,806 | 1,770 | 1,806 | -12 | -0.7% | 69,900 |
| 2022/01/20 | 1,810 | 1,845 | 1,803 | 1,818 | +11 | +0.6% | 64,800 |
| 2022/01/19 | 1,827 | 1,855 | 1,797 | 1,807 | -75 | -4% | 74,800 |
| 2022/01/18 | 1,874 | 1,886 | 1,859 | 1,882 | +14 | +0.7% | 49,600 |
| 2022/01/17 | 1,882 | 1,898 | 1,867 | 1,868 | -16 | -0.8% | 68,200 |
| 2022/01/14 | 1,900 | 1,903 | 1,873 | 1,884 | -35 | -1.8% | 79,800 |
| 2022/01/13 | 1,951 | 1,955 | 1,915 | 1,919 | -40 | -2% | 64,200 |
| 2022/01/12 | 1,957 | 1,975 | 1,951 | 1,959 | +10 | +0.5% | 78,400 |
| 2022/01/11 | 1,927 | 1,953 | 1,922 | 1,949 | +30 | +1.6% | 86,600 |
| 2022/01/07 | 1,930 | 1,936 | 1,903 | 1,919 | -1 | -0.1% | 52,900 |
| 2022/01/06 | 1,953 | 1,969 | 1,918 | 1,920 | -35 | -1.8% | 52,400 |
| 2022/01/05 | 1,957 | 1,959 | 1,944 | 1,955 | +14 | +0.7% | 39,900 |
| 2022/01/04 | 1,958 | 1,958 | 1,924 | 1,941 | +17 | +0.9% | 60,500 |
| 2021/12/30 | 1,928 | 1,937 | 1,920 | 1,924 | -20 | -1% | 49,000 |
| 2021/12/29 | 1,932 | 1,948 | 1,925 | 1,944 | -13 | -0.7% | 59,900 |
| 2021/12/28 | 1,952 | 1,970 | 1,939 | 1,957 | +33 | +1.7% | 108,000 |
| 2021/12/27 | 1,952 | 1,952 | 1,921 | 1,924 | -6 | -0.3% | 55,900 |
| 2021/12/24 | 1,959 | 1,959 | 1,930 | 1,930 | -21 | -1.1% | 58,400 |
| 2021/12/23 | 1,961 | 1,961 | 1,944 | 1,951 | +18 | +0.9% | 41,500 |
| 2021/12/22 | 1,926 | 1,949 | 1,925 | 1,933 | -9 | -0.5% | 40,400 |
| 2021/12/21 | 1,923 | 1,947 | 1,903 | 1,942 | +59 | +3.1% | 57,000 |
| 2021/12/20 | 1,953 | 1,953 | 1,879 | 1,883 | -79 | -4% | 87,200 |
| 2021/12/17 | 1,988 | 1,992 | 1,957 | 1,962 | -43 | -2.1% | 153,900 |
| 2021/12/16 | 2,011 | 2,011 | 1,991 | 2,005 | +4 | +0.2% | 93,300 |
| 2021/12/15 | 2,006 | 2,023 | 1,989 | 2,001 | -6 | -0.3% | 61,800 |
| 2021/12/14 | 2,009 | 2,014 | 1,994 | 2,007 | +6 | +0.3% | 65,300 |
| 2021/12/13 | 2,014 | 2,017 | 1,990 | 2,001 | +2 | +0.1% | 48,100 |
| 2021/12/10 | 2,025 | 2,032 | 1,989 | 1,999 | -36 | -1.8% | 88,700 |
| 2021/12/09 | 2,074 | 2,074 | 2,026 | 2,035 | -43 | -2.1% | 65,800 |
| 2021/12/08 | 2,078 | 2,097 | 2,057 | 2,078 | +13 | +0.6% | 86,400 |
| 2021/12/07 | 2,018 | 2,072 | 2,013 | 2,065 | +76 | +3.8% | 105,800 |
| 2021/12/06 | 1,984 | 1,994 | 1,980 | 1,989 | +16 | +0.8% | 79,700 |
| 2021/12/03 | 1,971 | 1,976 | 1,930 | 1,973 | +36 | +1.9% | 100,800 |
851～
900
件表示中 / 3757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 | 250,500円 | +36.5% | -43.0% | 3.99% | 6.26倍 | 1.26倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| コメダ | 309,500円 | +16.6% | +15.8% | 1.94% | 20.81倍 | 3.09倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| イエローハット | 159,100円 | +10.3% | +2.1% | 3.65% | 12.27倍 | 1.16倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| ハピネット | 584,000円 | +7.0% | +0.3% | 0.86% | 17.80倍 | 2.32倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 三愛オブリ | 208,900円 | +0.9% | +8.9% | 4.79% | 14.31倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
