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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,285 | 2,286 | 2,218 | 2,252 | +17 | +0.8% | 104,200 |
| 2024/08/08 | 2,228 | 2,294 | 2,221 | 2,235 | -12 | -0.5% | 118,800 |
| 2024/08/07 | 2,167 | 2,294 | 2,164 | 2,247 | +64 | +2.9% | 169,100 |
| 2024/08/06 | 2,165 | 2,237 | 2,147 | 2,183 | +68 | +3.2% | 257,400 |
| 2024/08/05 | 2,238 | 2,242 | 2,077 | 2,115 | -173 | -7.6% | 266,000 |
| 2024/08/02 | 2,375 | 2,402 | 2,287 | 2,288 | -137 | -5.6% | 238,800 |
| 2024/08/01 | 2,458 | 2,493 | 2,417 | 2,425 | -108 | -4.3% | 153,500 |
| 2024/07/31 | 2,471 | 2,550 | 2,466 | 2,533 | +56 | +2.3% | 537,100 |
| 2024/07/30 | 2,500 | 2,509 | 2,463 | 2,477 | -23 | -0.9% | 145,400 |
| 2024/07/29 | 2,489 | 2,514 | 2,458 | 2,500 | +26 | +1.1% | 208,400 |
| 2024/07/26 | 2,450 | 2,494 | 2,449 | 2,474 | +36 | +1.5% | 202,700 |
| 2024/07/25 | 2,438 | 2,457 | 2,428 | 2,438 | ±0 | ±0% | 204,200 |
| 2024/07/24 | 2,434 | 2,453 | 2,419 | 2,438 | +4 | +0.2% | 99,700 |
| 2024/07/23 | 2,422 | 2,441 | 2,416 | 2,434 | +32 | +1.3% | 92,600 |
| 2024/07/22 | 2,449 | 2,449 | 2,385 | 2,402 | -60 | -2.4% | 111,100 |
| 2024/07/19 | 2,440 | 2,465 | 2,432 | 2,462 | +14 | +0.6% | 123,700 |
| 2024/07/18 | 2,400 | 2,461 | 2,399 | 2,448 | +42 | +1.7% | 153,200 |
| 2024/07/17 | 2,401 | 2,422 | 2,399 | 2,406 | -2 | -0.1% | 73,700 |
| 2024/07/16 | 2,410 | 2,420 | 2,393 | 2,408 | -1 | ±0% | 114,300 |
| 2024/07/12 | 2,377 | 2,420 | 2,375 | 2,409 | +26 | +1.1% | 128,000 |
| 2024/07/11 | 2,336 | 2,397 | 2,325 | 2,383 | +70 | +3% | 137,500 |
| 2024/07/10 | 2,308 | 2,316 | 2,295 | 2,313 | -16 | -0.7% | 167,800 |
| 2024/07/09 | 2,347 | 2,357 | 2,308 | 2,329 | -2 | -0.1% | 126,000 |
| 2024/07/08 | 2,372 | 2,376 | 2,319 | 2,331 | -47 | -2% | 171,100 |
| 2024/07/05 | 2,396 | 2,396 | 2,378 | 2,378 | -18 | -0.8% | 55,800 |
| 2024/07/04 | 2,409 | 2,417 | 2,390 | 2,396 | -19 | -0.8% | 74,600 |
| 2024/07/03 | 2,376 | 2,415 | 2,365 | 2,415 | +35 | +1.5% | 93,100 |
| 2024/07/02 | 2,384 | 2,389 | 2,363 | 2,380 | -15 | -0.6% | 134,000 |
| 2024/07/01 | 2,400 | 2,409 | 2,382 | 2,395 | +19 | +0.8% | 112,300 |
| 2024/06/28 | 2,384 | 2,413 | 2,372 | 2,376 | -30 | -1.2% | 190,000 |
| 2024/06/27 | 2,374 | 2,419 | 2,371 | 2,406 | -31 | -1.3% | 156,500 |
| 2024/06/26 | 2,412 | 2,441 | 2,412 | 2,437 | +5 | +0.2% | 150,600 |
| 2024/06/25 | 2,388 | 2,435 | 2,378 | 2,432 | +45 | +1.9% | 151,600 |
| 2024/06/24 | 2,415 | 2,415 | 2,362 | 2,387 | -14 | -0.6% | 166,500 |
| 2024/06/21 | 2,432 | 2,437 | 2,374 | 2,401 | -25 | -1% | 473,000 |
| 2024/06/20 | 2,435 | 2,458 | 2,415 | 2,426 | -21 | -0.9% | 96,600 |
| 2024/06/19 | 2,420 | 2,455 | 2,414 | 2,447 | +30 | +1.2% | 150,100 |
| 2024/06/18 | 2,414 | 2,424 | 2,388 | 2,417 | +15 | +0.6% | 105,700 |
| 2024/06/17 | 2,371 | 2,434 | 2,365 | 2,402 | +22 | +0.9% | 182,700 |
| 2024/06/14 | 2,350 | 2,441 | 2,343 | 2,380 | +8 | +0.3% | 284,100 |
| 2024/06/13 | 2,390 | 2,412 | 2,360 | 2,372 | -3 | -0.1% | 342,900 |
| 2024/06/12 | 2,324 | 2,382 | 2,324 | 2,375 | +51 | +2.2% | 215,900 |
| 2024/06/11 | 2,334 | 2,337 | 2,314 | 2,324 | -4 | -0.2% | 140,500 |
| 2024/06/10 | 2,305 | 2,332 | 2,295 | 2,328 | +36 | +1.6% | 126,800 |
| 2024/06/07 | 2,265 | 2,300 | 2,260 | 2,292 | +19 | +0.8% | 158,400 |
| 2024/06/06 | 2,303 | 2,307 | 2,267 | 2,273 | -37 | -1.6% | 295,400 |
| 2024/06/05 | 2,393 | 2,393 | 2,250 | 2,310 | -133 | -5.4% | 706,100 |
| 2024/06/04 | 2,452 | 2,460 | 2,413 | 2,443 | -22 | -0.9% | 185,900 |
| 2024/06/03 | 2,489 | 2,492 | 2,458 | 2,465 | ±0 | ±0% | 214,200 |
| 2024/05/31 | 2,435 | 2,468 | 2,430 | 2,465 | +22 | +0.9% | 114,300 |
201～
250
件表示中 / 3716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 | 236,800円 | +36.5% | -43.0% | 4.22% | 5.92倍 | 1.19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 |
| リョーサン菱 | 254,000円 | +5.6% | +12.2% | 5.51% | 16.96倍 | 0.77倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| イエローハット | 153,000円 | +10.3% | +2.1% | 3.79% | 11.84倍 | 1.12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 |
| Ｔナカヤマ | 202,900円 | +7.6% | +5.6% | 2.74% | 9.21倍 | 0.77倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| コメダ | 288,800円 | +16.6% | +15.8% | 2.08% | 19.41倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
