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 |
|---|---|---|---|---|---|---|---|
| 2014/07/18 | 1,929 | 1,944 | 1,912 | 1,920 | -49 | -2.5% | 149,600 |
| 2014/07/17 | 1,963 | 1,981 | 1,937 | 1,969 | +24 | +1.2% | 245,200 |
| 2014/07/16 | 1,898 | 1,956 | 1,892 | 1,945 | +55 | +2.9% | 419,200 |
| 2014/07/15 | 1,879 | 1,893 | 1,878 | 1,890 | +20 | +1.1% | 264,500 |
| 2014/07/14 | 1,840 | 1,872 | 1,840 | 1,870 | +28 | +1.5% | 206,100 |
| 2014/07/11 | 1,802 | 1,846 | 1,802 | 1,842 | +17 | +0.9% | 134,400 |
| 2014/07/10 | 1,826 | 1,849 | 1,815 | 1,825 | -1 | -0.1% | 121,300 |
| 2014/07/09 | 1,803 | 1,838 | 1,800 | 1,826 | -39 | -2.1% | 192,700 |
| 2014/07/08 | 1,830 | 1,871 | 1,821 | 1,865 | +30 | +1.6% | 153,600 |
| 2014/07/07 | 1,852 | 1,854 | 1,824 | 1,835 | -28 | -1.5% | 168,900 |
| 2014/07/04 | 1,869 | 1,874 | 1,846 | 1,863 | +9 | +0.5% | 72,000 |
| 2014/07/03 | 1,855 | 1,869 | 1,841 | 1,854 | -9 | -0.5% | 150,000 |
| 2014/07/02 | 1,880 | 1,884 | 1,854 | 1,863 | -13 | -0.7% | 196,300 |
| 2014/07/01 | 1,850 | 1,884 | 1,850 | 1,876 | +33 | +1.8% | 293,000 |
| 2014/06/30 | 1,797 | 1,849 | 1,797 | 1,843 | +51 | +2.8% | 364,700 |
| 2014/06/27 | 1,805 | 1,812 | 1,761 | 1,792 | -15 | -0.8% | 239,500 |
| 2014/06/26 | 1,805 | 1,813 | 1,791 | 1,807 | +8 | +0.4% | 239,500 |
| 2014/06/25 | 1,800 | 1,818 | 1,793 | 1,799 | ±0 | ±0% | 223,200 |
| 2014/06/24 | 1,771 | 1,811 | 1,771 | 1,799 | +13 | +0.7% | 198,300 |
| 2014/06/23 | 1,788 | 1,797 | 1,767 | 1,786 | +10 | +0.6% | 155,700 |
| 2014/06/20 | 1,766 | 1,779 | 1,744 | 1,776 | +1 | +0.1% | 182,700 |
| 2014/06/19 | 1,783 | 1,792 | 1,765 | 1,775 | -3 | -0.2% | 184,100 |
| 2014/06/18 | 1,738 | 1,784 | 1,738 | 1,778 | +41 | +2.4% | 185,700 |
| 2014/06/17 | 1,726 | 1,748 | 1,718 | 1,737 | +11 | +0.6% | 128,300 |
| 2014/06/16 | 1,728 | 1,746 | 1,717 | 1,726 | +6 | +0.3% | 157,200 |
| 2014/06/13 | 1,687 | 1,723 | 1,673 | 1,720 | +33 | +2% | 203,800 |
| 2014/06/12 | 1,675 | 1,696 | 1,662 | 1,687 | -7 | -0.4% | 185,800 |
| 2014/06/11 | 1,666 | 1,695 | 1,655 | 1,694 | +21 | +1.3% | 187,200 |
| 2014/06/10 | 1,699 | 1,701 | 1,662 | 1,673 | -28 | -1.6% | 250,900 |
| 2014/06/09 | 1,725 | 1,730 | 1,692 | 1,701 | -18 | -1% | 238,500 |
| 2014/06/06 | 1,734 | 1,755 | 1,701 | 1,719 | -19 | -1.1% | 230,800 |
| 2014/06/05 | 1,773 | 1,773 | 1,690 | 1,738 | -45 | -2.5% | 344,400 |
| 2014/06/04 | 1,790 | 1,796 | 1,771 | 1,783 | -7 | -0.4% | 143,300 |
| 2014/06/03 | 1,797 | 1,798 | 1,763 | 1,790 | +6 | +0.3% | 155,200 |
| 2014/06/02 | 1,766 | 1,788 | 1,757 | 1,784 | +33 | +1.9% | 223,000 |
| 2014/05/30 | 1,789 | 1,789 | 1,748 | 1,751 | -37 | -2.1% | 246,400 |
| 2014/05/29 | 1,797 | 1,797 | 1,763 | 1,788 | -2 | -0.1% | 160,400 |
| 2014/05/28 | 1,764 | 1,819 | 1,757 | 1,790 | +40 | +2.3% | 294,700 |
| 2014/05/27 | 1,770 | 1,771 | 1,734 | 1,750 | -10 | -0.6% | 202,600 |
| 2014/05/26 | 1,755 | 1,778 | 1,750 | 1,760 | +30 | +1.7% | 165,100 |
| 2014/05/23 | 1,697 | 1,745 | 1,696 | 1,730 | +63 | +3.8% | 538,100 |
| 2014/05/22 | 1,622 | 1,680 | 1,598 | 1,667 | +77 | +4.8% | 361,200 |
| 2014/05/21 | 1,564 | 1,623 | 1,564 | 1,590 | +33 | +2.1% | 409,300 |
| 2014/05/20 | 1,568 | 1,585 | 1,522 | 1,557 | -11 | -0.7% | 317,900 |
| 2014/05/19 | 1,653 | 1,659 | 1,560 | 1,568 | -89 | -5.4% | 267,900 |
| 2014/05/16 | 1,641 | 1,691 | 1,630 | 1,657 | +34 | +2.1% | 536,800 |
| 2014/05/15 | 1,535 | 1,655 | 1,533 | 1,623 | +66 | +4.2% | 522,800 |
| 2014/05/14 | 1,622 | 1,625 | 1,536 | 1,557 | -53 | -3.3% | 321,700 |
| 2014/05/13 | 1,580 | 1,620 | 1,577 | 1,610 | +29 | +1.8% | 187,600 |
| 2014/05/12 | 1,610 | 1,610 | 1,575 | 1,581 | -33 | -2% | 244,400 |
2701～
2750
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 | 252,100円 | +36.5% | -43.0% | 3.97% | 6.30倍 | 1.27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 | 309,000円 | +16.6% | +15.8% | 1.94% | 20.78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 | 160,400円 | +10.3% | +2.1% | 3.62% | 12.37倍 | 1.17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 | 587,000円 | +7.0% | +0.3% | 0.85% | 17.89倍 | 2.33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 | 206,700円 | +0.9% | +8.9% | 4.84% | 14.16倍 | 1.14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
