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 |
|---|---|---|---|---|---|---|---|
| 2014/02/24 | 1,545 | 1,605 | 1,541 | 1,603 | +75 | +4.9% | 981,000 |
| 2014/02/21 | 1,499 | 1,533 | 1,496 | 1,528 | +66 | +4.5% | 438,700 |
| 2014/02/20 | 1,474 | 1,502 | 1,451 | 1,462 | +4 | +0.3% | 495,200 |
| 2014/02/19 | 1,422 | 1,476 | 1,421 | 1,458 | +39 | +2.7% | 497,400 |
| 2014/02/18 | 1,355 | 1,424 | 1,341 | 1,419 | +82 | +6.1% | 584,900 |
| 2014/02/17 | 1,411 | 1,413 | 1,290 | 1,337 | -76 | -5.4% | 725,600 |
| 2014/02/14 | 1,412 | 1,436 | 1,385 | 1,413 | -5 | -0.4% | 196,500 |
| 2014/02/13 | 1,430 | 1,432 | 1,402 | 1,418 | -9 | -0.6% | 235,800 |
| 2014/02/12 | 1,392 | 1,434 | 1,392 | 1,427 | +53 | +3.9% | 186,000 |
| 2014/02/10 | 1,390 | 1,395 | 1,351 | 1,374 | +24 | +1.8% | 113,100 |
| 2014/02/07 | 1,345 | 1,360 | 1,320 | 1,350 | +47 | +3.6% | 186,200 |
| 2014/02/06 | 1,309 | 1,329 | 1,264 | 1,303 | -2 | -0.2% | 319,700 |
| 2014/02/05 | 1,300 | 1,324 | 1,270 | 1,305 | +16 | +1.2% | 226,300 |
| 2014/02/04 | 1,290 | 1,319 | 1,270 | 1,289 | -56 | -4.2% | 416,800 |
| 2014/02/03 | 1,366 | 1,386 | 1,345 | 1,345 | -40 | -2.9% | 255,400 |
| 2014/01/31 | 1,418 | 1,429 | 1,368 | 1,385 | -33 | -2.3% | 394,200 |
| 2014/01/30 | 1,405 | 1,419 | 1,383 | 1,418 | -19 | -1.3% | 446,900 |
| 2014/01/29 | 1,401 | 1,437 | 1,401 | 1,437 | +66 | +4.8% | 193,500 |
| 2014/01/28 | 1,373 | 1,411 | 1,371 | 1,371 | -18 | -1.3% | 294,700 |
| 2014/01/27 | 1,370 | 1,421 | 1,370 | 1,389 | -41 | -2.9% | 284,600 |
| 2014/01/24 | 1,417 | 1,435 | 1,395 | 1,430 | -9 | -0.6% | 266,900 |
| 2014/01/23 | 1,450 | 1,460 | 1,435 | 1,439 | -4 | -0.3% | 249,100 |
| 2014/01/22 | 1,434 | 1,449 | 1,417 | 1,443 | +10 | +0.7% | 196,700 |
| 2014/01/21 | 1,420 | 1,454 | 1,407 | 1,433 | +12 | +0.8% | 396,000 |
| 2014/01/20 | 1,388 | 1,431 | 1,386 | 1,421 | +40 | +2.9% | 294,700 |
| 2014/01/17 | 1,365 | 1,385 | 1,357 | 1,381 | +5 | +0.4% | 134,200 |
| 2014/01/16 | 1,399 | 1,406 | 1,368 | 1,376 | -13 | -0.9% | 195,800 |
| 2014/01/15 | 1,365 | 1,392 | 1,364 | 1,389 | +28 | +2.1% | 226,000 |
| 2014/01/14 | 1,358 | 1,383 | 1,341 | 1,361 | -27 | -1.9% | 238,200 |
| 2014/01/10 | 1,375 | 1,388 | 1,367 | 1,388 | +8 | +0.6% | 210,100 |
| 2014/01/09 | 1,373 | 1,380 | 1,348 | 1,380 | +8 | +0.6% | 232,300 |
| 2014/01/08 | 1,338 | 1,374 | 1,330 | 1,372 | +39 | +2.9% | 335,000 |
| 2014/01/07 | 1,315 | 1,340 | 1,289 | 1,333 | +7 | +0.5% | 513,900 |
| 2014/01/06 | 1,320 | 1,342 | 1,314 | 1,326 | +16 | +1.2% | 241,200 |
| 2013/12/30 | 1,294 | 1,321 | 1,291 | 1,310 | +28 | +2.2% | 298,300 |
| 2013/12/27 | 1,263 | 1,287 | 1,246 | 1,282 | +20 | +1.6% | 248,300 |
| 2013/12/26 | 1,231 | 1,277 | 1,230 | 1,262 | +35 | +2.9% | 218,800 |
| 2013/12/25 | 1,205 | 1,247 | 1,205 | 1,227 | +20 | +1.7% | 446,000 |
| 2013/12/24 | 1,235 | 1,235 | 1,205 | 1,207 | -28 | -2.3% | 352,200 |
| 2013/12/20 | 1,228 | 1,247 | 1,219 | 1,235 | -3 | -0.2% | 288,700 |
| 2013/12/19 | 1,264 | 1,264 | 1,232 | 1,238 | -7 | -0.6% | 227,000 |
| 2013/12/18 | 1,258 | 1,263 | 1,238 | 1,245 | -17 | -1.3% | 331,300 |
| 2013/12/17 | 1,272 | 1,279 | 1,261 | 1,262 | +5 | +0.4% | 273,000 |
| 2013/12/16 | 1,270 | 1,287 | 1,257 | 1,257 | -3 | -0.2% | 322,700 |
| 2013/12/13 | 1,266 | 1,279 | 1,252 | 1,260 | -10 | -0.8% | 336,200 |
| 2013/12/12 | 1,272 | 1,283 | 1,265 | 1,270 | -3 | -0.2% | 196,700 |
| 2013/12/11 | 1,287 | 1,302 | 1,271 | 1,273 | -17 | -1.3% | 271,400 |
| 2013/12/10 | 1,310 | 1,313 | 1,278 | 1,290 | -18 | -1.4% | 219,600 |
| 2013/12/09 | 1,290 | 1,312 | 1,284 | 1,308 | +33 | +2.6% | 226,700 |
| 2013/12/06 | 1,263 | 1,291 | 1,251 | 1,275 | +3 | +0.2% | 160,400 |
2801～
2850
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
