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 |
|---|---|---|---|---|---|---|---|
| 2013/12/05 | 1,280 | 1,286 | 1,269 | 1,272 | -18 | -1.4% | 249,100 |
| 2013/12/04 | 1,287 | 1,308 | 1,281 | 1,290 | +3 | +0.2% | 236,300 |
| 2013/12/03 | 1,312 | 1,314 | 1,283 | 1,287 | -24 | -1.8% | 255,600 |
| 2013/12/02 | 1,305 | 1,317 | 1,299 | 1,311 | +6 | +0.5% | 84,200 |
| 2013/11/29 | 1,324 | 1,328 | 1,292 | 1,305 | -22 | -1.7% | 185,900 |
| 2013/11/28 | 1,297 | 1,330 | 1,290 | 1,327 | +45 | +3.5% | 525,200 |
| 2013/11/27 | 1,270 | 1,297 | 1,268 | 1,282 | -1 | -0.1% | 191,000 |
| 2013/11/26 | 1,265 | 1,291 | 1,258 | 1,283 | +7 | +0.5% | 210,700 |
| 2013/11/25 | 1,263 | 1,295 | 1,262 | 1,276 | +29 | +2.3% | 223,800 |
| 2013/11/22 | 1,292 | 1,294 | 1,244 | 1,247 | -38 | -3% | 323,800 |
| 2013/11/21 | 1,290 | 1,304 | 1,277 | 1,285 | -6 | -0.5% | 245,000 |
| 2013/11/20 | 1,297 | 1,307 | 1,270 | 1,291 | +3 | +0.2% | 172,200 |
| 2013/11/19 | 1,293 | 1,303 | 1,280 | 1,288 | -17 | -1.3% | 207,900 |
| 2013/11/18 | 1,322 | 1,332 | 1,303 | 1,305 | -15 | -1.1% | 246,400 |
| 2013/11/15 | 1,300 | 1,336 | 1,298 | 1,320 | +29 | +2.2% | 335,600 |
| 2013/11/14 | 1,295 | 1,297 | 1,274 | 1,291 | +15 | +1.2% | 216,900 |
| 2013/11/13 | 1,225 | 1,280 | 1,225 | 1,276 | +49 | +4% | 308,700 |
| 2013/11/12 | 1,180 | 1,239 | 1,180 | 1,227 | +36 | +3% | 135,600 |
| 2013/11/11 | 1,240 | 1,244 | 1,183 | 1,191 | -42 | -3.4% | 197,600 |
| 2013/11/08 | 1,213 | 1,246 | 1,212 | 1,233 | -1 | -0.1% | 110,500 |
| 2013/11/07 | 1,219 | 1,254 | 1,217 | 1,234 | +2 | +0.2% | 226,700 |
| 2013/11/06 | 1,223 | 1,268 | 1,213 | 1,232 | +8 | +0.7% | 271,200 |
| 2013/11/05 | 1,240 | 1,260 | 1,214 | 1,224 | -10 | -0.8% | 325,400 |
| 2013/11/01 | 1,249 | 1,262 | 1,210 | 1,234 | -23 | -1.8% | 244,800 |
| 2013/10/31 | 1,275 | 1,296 | 1,253 | 1,257 | -23 | -1.8% | 213,400 |
| 2013/10/30 | 1,294 | 1,310 | 1,278 | 1,280 | -15 | -1.2% | 196,900 |
| 2013/10/29 | 1,311 | 1,332 | 1,290 | 1,295 | -24 | -1.8% | 278,100 |
| 2013/10/28 | 1,330 | 1,361 | 1,308 | 1,319 | -10 | -0.8% | 326,700 |
| 2013/10/25 | 1,327 | 1,362 | 1,319 | 1,329 | +5 | +0.4% | 538,300 |
| 2013/10/24 | 1,283 | 1,327 | 1,273 | 1,324 | +24 | +1.8% | 293,900 |
| 2013/10/23 | 1,330 | 1,330 | 1,297 | 1,300 | -13 | -1% | 309,300 |
| 2013/10/22 | 1,315 | 1,325 | 1,302 | 1,313 | +3 | +0.2% | 267,600 |
| 2013/10/21 | 1,300 | 1,340 | 1,299 | 1,310 | +23 | +1.8% | 324,400 |
| 2013/10/18 | 1,253 | 1,310 | 1,250 | 1,287 | +41 | +3.3% | 564,400 |
| 2013/10/17 | 1,232 | 1,265 | 1,231 | 1,246 | +27 | +2.2% | 261,700 |
| 2013/10/16 | 1,210 | 1,270 | 1,210 | 1,219 | +12 | +1% | 403,500 |
| 2013/10/15 | 1,206 | 1,235 | 1,193 | 1,207 | -7 | -0.6% | 193,100 |
| 2013/10/11 | 1,170 | 1,220 | 1,169 | 1,214 | +70 | +6.1% | 392,000 |
| 2013/10/10 | 1,161 | 1,163 | 1,130 | 1,144 | -16 | -1.4% | 181,400 |
| 2013/10/09 | 1,150 | 1,161 | 1,121 | 1,160 | +2 | +0.2% | 115,600 |
| 2013/10/08 | 1,150 | 1,175 | 1,118 | 1,158 | ±0 | ±0% | 205,800 |
| 2013/10/07 | 1,113 | 1,180 | 1,112 | 1,158 | +31 | +2.8% | 423,100 |
| 2013/10/04 | 1,077 | 1,133 | 1,075 | 1,127 | +20 | +1.8% | 334,400 |
| 2013/10/03 | 1,146 | 1,156 | 1,103 | 1,107 | -51 | -4.4% | 289,300 |
| 2013/10/02 | 1,205 | 1,205 | 1,148 | 1,158 | -43 | -3.6% | 305,500 |
| 2013/10/01 | 1,169 | 1,207 | 1,164 | 1,201 | +32 | +2.7% | 305,000 |
| 2013/09/30 | 1,145 | 1,181 | 1,136 | 1,169 | +27 | +2.4% | 357,900 |
| 2013/09/27 | 1,136 | 1,150 | 1,126 | 1,142 | +13 | +1.2% | 140,200 |
| 2013/09/26 | 1,111 | 1,130 | 1,085 | 1,129 | +18 | +1.6% | 166,900 |
| 2013/09/25 | 1,140 | 1,149 | 1,105 | 1,111 | -23 | -2% | 281,700 |
2851～
2900
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
