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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 550 | 550 | 544 | 546 | -3 | -0.5% | 18,400 |
| 2024/10/23 | 551 | 551 | 548 | 549 | -1 | -0.2% | 17,600 |
| 2024/10/22 | 555 | 555 | 550 | 550 | -5 | -0.9% | 17,200 |
| 2024/10/21 | 556 | 558 | 552 | 555 | -4 | -0.7% | 24,400 |
| 2024/10/18 | 566 | 571 | 558 | 559 | -14 | -2.4% | 27,000 |
| 2024/10/17 | 571 | 576 | 563 | 573 | -2 | -0.3% | 37,700 |
| 2024/10/16 | 577 | 584 | 572 | 575 | -17 | -2.9% | 43,600 |
| 2024/10/15 | 601 | 601 | 590 | 592 | -9 | -1.5% | 24,300 |
| 2024/10/11 | 606 | 610 | 601 | 601 | -9 | -1.5% | 16,400 |
| 2024/10/10 | 611 | 611 | 608 | 610 | ±0 | ±0% | 7,600 |
| 2024/10/09 | 612 | 612 | 610 | 610 | -1 | -0.2% | 4,900 |
| 2024/10/08 | 613 | 613 | 611 | 611 | -1 | -0.2% | 7,000 |
| 2024/10/07 | 613 | 613 | 611 | 612 | +1 | +0.2% | 10,900 |
| 2024/10/04 | 613 | 614 | 611 | 611 | -1 | -0.2% | 8,700 |
| 2024/10/03 | 618 | 618 | 612 | 612 | +4 | +0.7% | 12,500 |
| 2024/10/02 | 614 | 627 | 608 | 608 | -6 | -1% | 31,800 |
| 2024/10/01 | 616 | 616 | 610 | 614 | -6 | -1% | 13,500 |
| 2024/09/30 | 611 | 627 | 611 | 620 | +2 | +0.3% | 20,400 |
| 2024/09/27 | 610 | 631 | 607 | 618 | -645 | -51.1% | 72,300 |
| 2024/09/26 | 1,263 | 1,272 | 1,261 | 1,263 | -7 | -0.6% | 120,000 |
| 2024/09/25 | 1,267 | 1,270 | 1,265 | 1,270 | +3 | +0.2% | 23,000 |
| 2024/09/24 | 1,257 | 1,271 | 1,257 | 1,267 | +9 | +0.7% | 14,700 |
| 2024/09/20 | 1,258 | 1,258 | 1,252 | 1,258 | +10 | +0.8% | 5,700 |
| 2024/09/19 | 1,250 | 1,256 | 1,247 | 1,248 | +3 | +0.2% | 5,300 |
| 2024/09/18 | 1,246 | 1,254 | 1,245 | 1,245 | -1 | -0.1% | 4,900 |
| 2024/09/17 | 1,260 | 1,260 | 1,242 | 1,246 | -10 | -0.8% | 4,200 |
| 2024/09/13 | 1,259 | 1,259 | 1,251 | 1,256 | -3 | -0.2% | 1,600 |
| 2024/09/12 | 1,245 | 1,262 | 1,245 | 1,259 | +14 | +1.1% | 5,200 |
| 2024/09/11 | 1,253 | 1,261 | 1,243 | 1,245 | -28 | -2.2% | 6,600 |
| 2024/09/10 | 1,278 | 1,280 | 1,251 | 1,273 | -3 | -0.2% | 2,900 |
| 2024/09/09 | 1,251 | 1,280 | 1,250 | 1,276 | +7 | +0.6% | 6,000 |
| 2024/09/06 | 1,278 | 1,287 | 1,250 | 1,269 | -24 | -1.9% | 7,900 |
| 2024/09/05 | 1,295 | 1,295 | 1,275 | 1,293 | -3 | -0.2% | 4,500 |
| 2024/09/04 | 1,298 | 1,298 | 1,271 | 1,296 | -6 | -0.5% | 9,500 |
| 2024/09/03 | 1,301 | 1,310 | 1,297 | 1,302 | +3 | +0.2% | 4,200 |
| 2024/09/02 | 1,309 | 1,324 | 1,296 | 1,299 | -20 | -1.5% | 11,500 |
| 2024/08/30 | 1,324 | 1,330 | 1,307 | 1,319 | +3 | +0.2% | 6,800 |
| 2024/08/29 | 1,320 | 1,321 | 1,302 | 1,316 | +7 | +0.5% | 7,400 |
| 2024/08/28 | 1,322 | 1,322 | 1,307 | 1,309 | -5 | -0.4% | 5,000 |
| 2024/08/27 | 1,324 | 1,325 | 1,299 | 1,314 | -15 | -1.1% | 15,900 |
| 2024/08/26 | 1,300 | 1,333 | 1,280 | 1,329 | +104 | +8.5% | 50,200 |
| 2024/08/23 | 1,223 | 1,225 | 1,215 | 1,225 | +2 | +0.2% | 3,700 |
| 2024/08/22 | 1,226 | 1,232 | 1,218 | 1,223 | -3 | -0.2% | 2,300 |
| 2024/08/21 | 1,207 | 1,234 | 1,207 | 1,226 | +16 | +1.3% | 4,100 |
| 2024/08/20 | 1,209 | 1,214 | 1,201 | 1,210 | +5 | +0.4% | 3,700 |
| 2024/08/19 | 1,205 | 1,210 | 1,187 | 1,205 | +4 | +0.3% | 5,800 |
| 2024/08/16 | 1,211 | 1,215 | 1,200 | 1,201 | +4 | +0.3% | 15,300 |
| 2024/08/15 | 1,210 | 1,210 | 1,195 | 1,197 | -17 | -1.4% | 5,400 |
| 2024/08/14 | 1,188 | 1,214 | 1,179 | 1,214 | +46 | +3.9% | 6,100 |
| 2024/08/13 | 1,138 | 1,169 | 1,138 | 1,168 | +43 | +3.8% | 6,500 |
201～
250
件表示中 / 3766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 | 76,600円 | +3.3% | +2.9% | 3.13% | 11.48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 |
| サトー商会 | 205,500円 | +1.8% | -9.0% | 2.24% | 14.28倍 | 0.66倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
| 鳥羽洋行 | 387,500円 | +4.6% | +7.6% | 3.35% | 11.35倍 | 0.73倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 南 陽 | 134,100円 | +4.0% | -6.9% | 3.88% | 9.01倍 | 0.65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% | 5.61倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
