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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,075 | 2,106 | 2,062 | 2,078 | -17 | -0.8% | 237,200 |
| 2024/12/17 | 2,115 | 2,123 | 2,092 | 2,095 | -28 | -1.3% | 247,500 |
| 2024/12/16 | 2,136 | 2,146 | 2,117 | 2,123 | -12 | -0.6% | 190,300 |
| 2024/12/13 | 2,120 | 2,137 | 2,112 | 2,135 | +7 | +0.3% | 269,800 |
| 2024/12/12 | 2,141 | 2,141 | 2,121 | 2,128 | -2 | -0.1% | 227,400 |
| 2024/12/11 | 2,132 | 2,141 | 2,121 | 2,130 | -4 | -0.2% | 122,300 |
| 2024/12/10 | 2,149 | 2,155 | 2,129 | 2,134 | +5 | +0.2% | 121,000 |
| 2024/12/09 | 2,105 | 2,140 | 2,105 | 2,129 | +37 | +1.8% | 171,400 |
| 2024/12/06 | 2,102 | 2,107 | 2,079 | 2,092 | -7 | -0.3% | 222,900 |
| 2024/12/05 | 2,102 | 2,114 | 2,093 | 2,099 | +5 | +0.2% | 111,100 |
| 2024/12/04 | 2,119 | 2,119 | 2,090 | 2,094 | -25 | -1.2% | 186,400 |
| 2024/12/03 | 2,101 | 2,135 | 2,101 | 2,119 | +21 | +1% | 163,700 |
| 2024/12/02 | 2,090 | 2,105 | 2,083 | 2,098 | +7 | +0.3% | 169,800 |
| 2024/11/29 | 2,091 | 2,104 | 2,085 | 2,091 | -6 | -0.3% | 118,100 |
| 2024/11/28 | 2,100 | 2,119 | 2,090 | 2,097 | +2 | +0.1% | 146,300 |
| 2024/11/27 | 2,117 | 2,125 | 2,089 | 2,095 | -34 | -1.6% | 192,900 |
| 2024/11/26 | 2,151 | 2,158 | 2,115 | 2,129 | -21 | -1% | 214,800 |
| 2024/11/25 | 2,175 | 2,179 | 2,150 | 2,150 | -18 | -0.8% | 136,600 |
| 2024/11/22 | 2,169 | 2,180 | 2,153 | 2,168 | -1 | ±0% | 103,800 |
| 2024/11/21 | 2,159 | 2,189 | 2,153 | 2,169 | +8 | +0.4% | 186,900 |
| 2024/11/20 | 2,180 | 2,192 | 2,151 | 2,161 | +1 | ±0% | 187,800 |
| 2024/11/19 | 2,140 | 2,177 | 2,139 | 2,160 | +2 | +0.1% | 191,700 |
| 2024/11/18 | 2,174 | 2,193 | 2,154 | 2,158 | -4 | -0.2% | 216,500 |
| 2024/11/15 | 2,188 | 2,200 | 2,154 | 2,162 | -141 | -6.1% | 524,600 |
| 2024/11/14 | 2,303 | 2,317 | 2,294 | 2,303 | +11 | +0.5% | 213,000 |
| 2024/11/13 | 2,326 | 2,337 | 2,292 | 2,292 | -35 | -1.5% | 167,300 |
| 2024/11/12 | 2,327 | 2,341 | 2,316 | 2,327 | -2 | -0.1% | 139,300 |
| 2024/11/11 | 2,337 | 2,337 | 2,312 | 2,329 | +5 | +0.2% | 112,400 |
| 2024/11/08 | 2,370 | 2,405 | 2,321 | 2,324 | -19 | -0.8% | 155,700 |
| 2024/11/07 | 2,349 | 2,382 | 2,336 | 2,343 | +12 | +0.5% | 104,100 |
| 2024/11/06 | 2,347 | 2,351 | 2,314 | 2,331 | -16 | -0.7% | 128,700 |
| 2024/11/05 | 2,349 | 2,359 | 2,320 | 2,347 | +24 | +1% | 104,700 |
| 2024/11/01 | 2,347 | 2,369 | 2,319 | 2,323 | -22 | -0.9% | 111,000 |
| 2024/10/31 | 2,341 | 2,361 | 2,328 | 2,345 | +19 | +0.8% | 116,000 |
| 2024/10/30 | 2,344 | 2,346 | 2,320 | 2,326 | -18 | -0.8% | 220,600 |
| 2024/10/29 | 2,326 | 2,348 | 2,322 | 2,344 | +17 | +0.7% | 87,400 |
| 2024/10/28 | 2,290 | 2,330 | 2,282 | 2,327 | +39 | +1.7% | 72,200 |
| 2024/10/25 | 2,320 | 2,325 | 2,277 | 2,288 | -27 | -1.2% | 138,300 |
| 2024/10/24 | 2,315 | 2,325 | 2,300 | 2,315 | -18 | -0.8% | 100,300 |
| 2024/10/23 | 2,364 | 2,375 | 2,324 | 2,333 | -31 | -1.3% | 136,200 |
| 2024/10/22 | 2,400 | 2,400 | 2,340 | 2,364 | -15 | -0.6% | 169,500 |
| 2024/10/21 | 2,400 | 2,408 | 2,379 | 2,379 | -15 | -0.6% | 121,100 |
| 2024/10/18 | 2,383 | 2,432 | 2,382 | 2,394 | +25 | +1.1% | 169,900 |
| 2024/10/17 | 2,360 | 2,384 | 2,347 | 2,369 | +10 | +0.4% | 116,800 |
| 2024/10/16 | 2,327 | 2,369 | 2,321 | 2,359 | +18 | +0.8% | 149,100 |
| 2024/10/15 | 2,340 | 2,348 | 2,328 | 2,341 | +15 | +0.6% | 103,900 |
| 2024/10/11 | 2,334 | 2,341 | 2,319 | 2,326 | -11 | -0.5% | 111,600 |
| 2024/10/10 | 2,350 | 2,350 | 2,333 | 2,337 | -10 | -0.4% | 87,800 |
| 2024/10/09 | 2,342 | 2,358 | 2,337 | 2,347 | +6 | +0.3% | 97,400 |
| 2024/10/08 | 2,375 | 2,375 | 2,335 | 2,341 | -68 | -2.8% | 159,000 |
151～
200
件表示中 / 3754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 | 245,500円 | +36.5% | -43.0% | 4.07% | 6.14倍 | 1.23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 | 305,500円 | +16.6% | +15.8% | 1.96% | 20.54倍 | 3.05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 |
| ハピネット | 579,000円 | +7.0% | +0.3% | 0.86% | 17.65倍 | 2.30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 | 206,300円 | +0.9% | +8.9% | 4.85% | 14.13倍 | 1.13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 |
| イエローハット | 152,700円 | +10.3% | +2.1% | 3.80% | 11.77倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
