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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 1,089 | 1,097 | 1,063 | 1,084 | -3 | -0.3% | 14,000 |
| 2017/09/21 | 1,082 | 1,087 | 1,080 | 1,087 | +10 | +0.9% | 3,800 |
| 2017/09/20 | 1,069 | 1,078 | 1,069 | 1,077 | +8 | +0.7% | 10,100 |
| 2017/09/19 | 1,076 | 1,090 | 1,069 | 1,069 | -1 | -0.1% | 9,200 |
| 2017/09/15 | 1,060 | 1,070 | 1,060 | 1,070 | +11 | +1% | 4,200 |
| 2017/09/14 | 1,065 | 1,078 | 1,059 | 1,059 | -17 | -1.6% | 11,700 |
| 2017/09/13 | 1,077 | 1,083 | 1,064 | 1,076 | -1 | -0.1% | 15,100 |
| 2017/09/12 | 1,086 | 1,087 | 1,074 | 1,077 | -2 | -0.2% | 7,100 |
| 2017/09/11 | 1,070 | 1,079 | 1,070 | 1,079 | +16 | +1.5% | 11,900 |
| 2017/09/08 | 1,066 | 1,066 | 1,052 | 1,063 | +10 | +0.9% | 14,000 |
| 2017/09/07 | 1,042 | 1,055 | 1,029 | 1,053 | +23 | +2.2% | 16,800 |
| 2017/09/06 | 1,010 | 1,033 | 1,009 | 1,030 | +14 | +1.4% | 4,900 |
| 2017/09/05 | 1,042 | 1,050 | 1,000 | 1,016 | -37 | -3.5% | 26,800 |
| 2017/09/04 | 1,102 | 1,105 | 1,044 | 1,053 | -71 | -6.3% | 18,800 |
| 2017/09/01 | 1,123 | 1,140 | 1,080 | 1,124 | +4 | +0.4% | 43,200 |
| 2017/08/31 | 1,078 | 1,150 | 1,078 | 1,120 | +49 | +4.6% | 35,400 |
| 2017/08/30 | 1,052 | 1,080 | 1,052 | 1,071 | +2 | +0.2% | 21,100 |
| 2017/08/29 | 1,007 | 1,070 | 1,007 | 1,069 | +40 | +3.9% | 22,500 |
1901～
1950
件表示中 / 3768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 | 76,900円 | +3.3% | +2.9% | 3.12% | 11.53倍 | 0.69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 |
| ムサシ | 230,100円 | -0.1% | -59.4% | 1.56% | 13.67倍 | 0.46倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 大木ヘルケア | 125,900円 | +4.2% | +9.4% | 2.07% | 5.62倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ジーデップ | 310,500円 | +10.2% | +17.3% | 0.93% | 27.30倍 | 5.91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 |
市場注目の銘柄
チャート関連のコラム
