アイナボ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,131 | 1,135 | 1,131 | 1,131 | -8 | -0.7% | 3,200 |
| 2017/12/05 | 1,143 | 1,145 | 1,123 | 1,139 | -3 | -0.3% | 3,700 |
| 2017/12/04 | 1,133 | 1,144 | 1,133 | 1,142 | +10 | +0.9% | 2,500 |
| 2017/12/01 | 1,160 | 1,160 | 1,131 | 1,132 | -30 | -2.6% | 2,800 |
| 2017/11/30 | 1,131 | 1,162 | 1,130 | 1,162 | +3 | +0.3% | 2,200 |
| 2017/11/29 | 1,160 | 1,160 | 1,140 | 1,159 | +7 | +0.6% | 9,600 |
| 2017/11/28 | 1,129 | 1,152 | 1,122 | 1,152 | +23 | +2% | 9,000 |
| 2017/11/27 | 1,128 | 1,146 | 1,128 | 1,129 | +2 | +0.2% | 4,800 |
| 2017/11/24 | 1,119 | 1,128 | 1,119 | 1,127 | +12 | +1.1% | 10,600 |
| 2017/11/22 | 1,100 | 1,115 | 1,094 | 1,115 | +8 | +0.7% | 7,500 |
| 2017/11/21 | 1,092 | 1,116 | 1,086 | 1,107 | +14 | +1.3% | 3,400 |
| 2017/11/20 | 1,110 | 1,111 | 1,092 | 1,093 | -22 | -2% | 7,100 |
| 2017/11/17 | 1,110 | 1,117 | 1,094 | 1,115 | +11 | +1% | 11,400 |
| 2017/11/16 | 1,100 | 1,110 | 1,080 | 1,104 | +14 | +1.3% | 17,600 |
| 2017/11/15 | 1,080 | 1,110 | 1,072 | 1,090 | +10 | +0.9% | 7,400 |
| 2017/11/14 | 1,076 | 1,116 | 1,071 | 1,080 | ±0 | ±0% | 19,200 |
| 2017/11/13 | 1,102 | 1,112 | 1,059 | 1,080 | -46 | -4.1% | 18,900 |
| 2017/11/10 | 1,141 | 1,143 | 1,111 | 1,126 | -24 | -2.1% | 8,400 |
| 2017/11/09 | 1,164 | 1,172 | 1,146 | 1,150 | -24 | -2% | 15,400 |
| 2017/11/08 | 1,161 | 1,179 | 1,161 | 1,174 | +19 | +1.6% | 3,800 |
| 2017/11/07 | 1,152 | 1,155 | 1,152 | 1,155 | -1 | -0.1% | 4,900 |
| 2017/11/06 | 1,163 | 1,171 | 1,156 | 1,156 | -20 | -1.7% | 3,800 |
| 2017/11/02 | 1,185 | 1,185 | 1,176 | 1,176 | -9 | -0.8% | 5,200 |
| 2017/11/01 | 1,182 | 1,195 | 1,177 | 1,185 | +2 | +0.2% | 6,200 |
| 2017/10/31 | 1,152 | 1,190 | 1,152 | 1,183 | +18 | +1.5% | 6,700 |
| 2017/10/30 | 1,150 | 1,173 | 1,150 | 1,165 | +19 | +1.7% | 7,500 |
| 2017/10/27 | 1,139 | 1,148 | 1,135 | 1,146 | +13 | +1.1% | 5,900 |
| 2017/10/26 | 1,116 | 1,134 | 1,115 | 1,133 | +13 | +1.2% | 10,100 |
| 2017/10/25 | 1,126 | 1,127 | 1,117 | 1,120 | -3 | -0.3% | 2,400 |
| 2017/10/24 | 1,124 | 1,124 | 1,120 | 1,123 | +4 | +0.4% | 1,200 |
| 2017/10/23 | 1,126 | 1,126 | 1,118 | 1,119 | -6 | -0.5% | 3,300 |
| 2017/10/20 | 1,117 | 1,125 | 1,117 | 1,125 | +8 | +0.7% | 2,100 |
| 2017/10/19 | 1,116 | 1,120 | 1,116 | 1,117 | -3 | -0.3% | 2,400 |
| 2017/10/18 | 1,116 | 1,126 | 1,116 | 1,120 | -8 | -0.7% | 4,800 |
| 2017/10/17 | 1,120 | 1,129 | 1,120 | 1,128 | +12 | +1.1% | 3,200 |
| 2017/10/16 | 1,121 | 1,123 | 1,108 | 1,116 | -5 | -0.4% | 5,000 |
| 2017/10/13 | 1,125 | 1,128 | 1,120 | 1,121 | +2 | +0.2% | 1,600 |
| 2017/10/12 | 1,118 | 1,123 | 1,106 | 1,119 | +1 | +0.1% | 5,700 |
| 2017/10/11 | 1,119 | 1,120 | 1,107 | 1,118 | +1 | +0.1% | 4,100 |
| 2017/10/10 | 1,122 | 1,134 | 1,106 | 1,117 | -16 | -1.4% | 12,000 |
| 2017/10/06 | 1,126 | 1,134 | 1,124 | 1,133 | -4 | -0.4% | 1,200 |
| 2017/10/05 | 1,130 | 1,141 | 1,130 | 1,137 | -3 | -0.3% | 4,700 |
| 2017/10/04 | 1,131 | 1,145 | 1,130 | 1,140 | -2 | -0.2% | 8,400 |
| 2017/10/03 | 1,130 | 1,147 | 1,130 | 1,142 | +3 | +0.3% | 12,000 |
| 2017/10/02 | 1,140 | 1,140 | 1,133 | 1,139 | -3 | -0.3% | 7,800 |
| 2017/09/29 | 1,110 | 1,143 | 1,110 | 1,142 | +9 | +0.8% | 15,000 |
| 2017/09/28 | 1,073 | 1,133 | 1,073 | 1,133 | +60 | +5.6% | 16,300 |
| 2017/09/27 | 1,065 | 1,090 | 1,028 | 1,073 | -22 | -2% | 21,400 |
| 2017/09/26 | 1,092 | 1,097 | 1,087 | 1,095 | +3 | +0.3% | 7,100 |
| 2017/09/25 | 1,082 | 1,096 | 1,036 | 1,092 | +8 | +0.7% | 17,100 |
1851～
1900
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「アイナボ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 |
|---|---|---|---|---|---|---|---|---|
| アイナボＨＤ | 68,800円 | +3.3% | +2.9% | 3.49% | 10.31倍 | 0.62倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ラサ商事 | 144,000円 | +5.4% | -5.0% | 5.00% | 7.73倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ジーデップ | 299,000円 | +49.5% | +19.8% | 0.77% | 30.57倍 | 6.12倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| ジオリーブＧ | 115,300円 | +6.2% | +0.8% | 4.16% | 9.00倍 | 0.66倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 英 和 | 244,400円 | +2.9% | +2.3% | 3.27% | 7.89倍 | 0.91倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム
