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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,400 | 2,415 | 2,375 | 2,409 | +33 | +1.4% | 153,000 |
| 2024/10/04 | 2,372 | 2,389 | 2,355 | 2,376 | +4 | +0.2% | 119,700 |
| 2024/10/03 | 2,378 | 2,390 | 2,363 | 2,372 | +33 | +1.4% | 121,000 |
| 2024/10/02 | 2,329 | 2,373 | 2,323 | 2,339 | -40 | -1.7% | 141,600 |
| 2024/10/01 | 2,385 | 2,390 | 2,374 | 2,379 | -3 | -0.1% | 84,900 |
| 2024/09/30 | 2,373 | 2,391 | 2,361 | 2,382 | -36 | -1.5% | 120,100 |
| 2024/09/27 | 2,439 | 2,439 | 2,406 | 2,418 | -26 | -1.1% | 115,800 |
| 2024/09/26 | 2,407 | 2,444 | 2,397 | 2,444 | +57 | +2.4% | 194,700 |
| 2024/09/25 | 2,387 | 2,397 | 2,376 | 2,387 | ±0 | ±0% | 110,800 |
| 2024/09/24 | 2,400 | 2,405 | 2,383 | 2,387 | +9 | +0.4% | 113,900 |
| 2024/09/20 | 2,400 | 2,410 | 2,367 | 2,378 | +7 | +0.3% | 163,000 |
| 2024/09/19 | 2,381 | 2,403 | 2,371 | 2,371 | +16 | +0.7% | 77,400 |
| 2024/09/18 | 2,345 | 2,372 | 2,336 | 2,355 | +13 | +0.6% | 85,100 |
| 2024/09/17 | 2,357 | 2,378 | 2,317 | 2,342 | +7 | +0.3% | 97,000 |
| 2024/09/13 | 2,336 | 2,360 | 2,334 | 2,335 | -43 | -1.8% | 108,900 |
| 2024/09/12 | 2,388 | 2,398 | 2,355 | 2,378 | +32 | +1.4% | 87,900 |
| 2024/09/11 | 2,378 | 2,380 | 2,331 | 2,346 | -32 | -1.3% | 99,900 |
| 2024/09/10 | 2,378 | 2,386 | 2,361 | 2,378 | +7 | +0.3% | 88,800 |
| 2024/09/09 | 2,339 | 2,371 | 2,323 | 2,371 | -34 | -1.4% | 118,800 |
| 2024/09/06 | 2,420 | 2,428 | 2,383 | 2,405 | -46 | -1.9% | 147,100 |
| 2024/09/05 | 2,455 | 2,495 | 2,427 | 2,451 | -22 | -0.9% | 96,800 |
| 2024/09/04 | 2,451 | 2,525 | 2,450 | 2,473 | -54 | -2.1% | 147,100 |
| 2024/09/03 | 2,507 | 2,538 | 2,498 | 2,527 | +30 | +1.2% | 96,500 |
| 2024/09/02 | 2,562 | 2,562 | 2,490 | 2,497 | -34 | -1.3% | 149,300 |
| 2024/08/30 | 2,517 | 2,543 | 2,506 | 2,531 | +4 | +0.2% | 118,500 |
| 2024/08/29 | 2,557 | 2,571 | 2,510 | 2,527 | -55 | -2.1% | 105,800 |
| 2024/08/28 | 2,600 | 2,611 | 2,560 | 2,582 | -14 | -0.5% | 265,800 |
| 2024/08/27 | 2,570 | 2,597 | 2,563 | 2,596 | +33 | +1.3% | 92,700 |
| 2024/08/26 | 2,535 | 2,563 | 2,498 | 2,563 | +7 | +0.3% | 163,400 |
| 2024/08/23 | 2,547 | 2,572 | 2,527 | 2,556 | -18 | -0.7% | 163,400 |
| 2024/08/22 | 2,556 | 2,596 | 2,532 | 2,574 | +24 | +0.9% | 288,400 |
| 2024/08/21 | 2,634 | 2,643 | 2,541 | 2,550 | -111 | -4.2% | 489,400 |
| 2024/08/20 | 2,525 | 2,693 | 2,525 | 2,661 | +336 | +14.5% | 1,147,600 |
| 2024/08/19 | 2,410 | 2,410 | 2,321 | 2,325 | -60 | -2.5% | 228,600 |
| 2024/08/16 | 2,367 | 2,387 | 2,348 | 2,385 | +57 | +2.4% | 87,900 |
| 2024/08/15 | 2,310 | 2,335 | 2,303 | 2,328 | +17 | +0.7% | 117,500 |
| 2024/08/14 | 2,297 | 2,317 | 2,284 | 2,311 | +34 | +1.5% | 71,100 |
| 2024/08/13 | 2,264 | 2,283 | 2,242 | 2,277 | +25 | +1.1% | 70,400 |
| 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 |
201～
250
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
