アイン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 |
|---|---|---|---|---|---|---|---|
| 2005/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/18 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | +2.5 | +0.2% | 7,600 |
| 2005/02/17 | 1,082.5 | 1,085 | 1,082.5 | 1,085 | -25 | -2.3% | 1,200 |
| 2005/02/16 | 1,077.5 | 1,110 | 1,077.5 | 1,110 | +35 | +3.3% | 5,200 |
| 2005/02/15 | 1,080 | 1,080 | 1,075 | 1,075 | -10 | -0.9% | 4,000 |
| 2005/02/14 | 1,097.5 | 1,100 | 1,085 | 1,085 | ±0 | ±0% | 12,200 |
| 2005/02/10 | 1,070 | 1,100 | 1,070 | 1,085 | -25 | -2.3% | 5,800 |
| 2005/02/09 | 1,100 | 1,110 | 1,065 | 1,110 | -10 | -0.9% | 9,600 |
| 2005/02/08 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 600 |
| 2005/02/07 | 1,120 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 9,800 |
| 2005/02/04 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 6,600 |
| 2005/02/03 | 1,132.5 | 1,132.5 | 1,120 | 1,125 | ±0 | ±0% | 4,400 |
| 2005/02/02 | 1,135 | 1,135 | 1,100 | 1,125 | -15 | -1.3% | 6,200 |
| 2005/02/01 | 1,100 | 1,140 | 1,060 | 1,140 | +50 | +4.6% | 15,800 |
| 2005/01/31 | 1,080 | 1,090 | 1,055 | 1,090 | +10 | +0.9% | 8,200 |
| 2005/01/28 | 1,100 | 1,100 | 1,075 | 1,080 | -20 | -1.8% | 9,000 |
| 2005/01/27 | 1,100 | 1,100 | 1,080 | 1,100 | +25 | +2.3% | 3,800 |
| 2005/01/26 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 3,200 |
| 2005/01/25 | 1,090 | 1,100 | 1,090 | 1,100 | +12.5 | +1.1% | 2,600 |
| 2005/01/24 | 1,105 | 1,105 | 1,050 | 1,087.5 | -12.5 | -1.1% | 30,200 |
| 2005/01/21 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 2,200 |
| 2005/01/20 | 1,107.5 | 1,107.5 | 1,100 | 1,105 | ±0 | ±0% | 24,600 |
| 2005/01/19 | 1,190 | 1,190 | 1,105 | 1,105 | -75 | -6.4% | 21,200 |
| 2005/01/18 | 1,150 | 1,180 | 1,145 | 1,180 | +35 | +3.1% | 21,000 |
| 2005/01/17 | 1,100 | 1,145 | 1,100 | 1,145 | +45 | +4.1% | 11,800 |
| 2005/01/14 | 1,100 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 63,200 |
| 2005/01/13 | 1,095 | 1,102.5 | 1,050 | 1,100 | +40 | +3.8% | 33,000 |
| 2005/01/12 | 1,030 | 1,095 | 1,030 | 1,060 | +30 | +2.9% | 41,800 |
| 2005/01/11 | 1,022.5 | 1,035 | 1,020 | 1,030 | +10 | +1% | 119,800 |
| 2005/01/07 | 1,007.5 | 1,025 | 1,000 | 1,020 | +10 | +1% | 33,800 |
| 2005/01/06 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 16,000 |
| 2005/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 400 |
| 2005/01/04 | 999.5 | 1,000 | 999.5 | 1,000 | -25 | -2.4% | 400 |
| 2004/12/30 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | +5 | +0.5% | 11,800 |
| 2004/12/29 | 1,000 | 1,020 | 990 | 1,020 | +15 | +1.5% | 6,800 |
| 2004/12/28 | 1,005 | 1,005 | 1,002.5 | 1,005 | +55 | +5.8% | 2,800 |
| 2004/12/27 | 1,020 | 1,020 | 950 | 950 | -75 | -7.3% | 7,800 |
| 2004/12/24 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 2,000 |
| 2004/12/22 | 1,000 | 1,040 | 975 | 1,025 | ±0 | ±0% | 10,000 |
| 2004/12/21 | 1,055 | 1,057.5 | 1,020 | 1,025 | ±0 | ±0% | 54,800 |
| 2004/12/20 | 1,020 | 1,027.5 | 1,020 | 1,025 | +20 | +2% | 38,000 |
| 2004/12/17 | 995 | 1,005 | 990 | 1,005 | -5 | -0.5% | 17,800 |
| 2004/12/16 | 1,007.5 | 1,012.5 | 1,005 | 1,010 | +7.5 | +0.7% | 29,000 |
| 2004/12/15 | 1,007.5 | 1,007.5 | 997.5 | 1,002.5 | -2.5 | -0.2% | 8,600 |
| 2004/12/14 | 1,010 | 1,010 | 1,000 | 1,005 | +6 | +0.6% | 23,600 |
| 2004/12/13 | 1,010 | 1,010 | 990 | 999 | -1 | -0.1% | 14,800 |
| 2004/12/10 | 990 | 1,000 | 990 | 1,000 | +5 | +0.5% | 110,200 |
| 2004/12/09 | 1,000 | 1,000 | 990 | 995 | -10 | -1% | 8,800 |
| 2004/12/08 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 800 |
| 2004/12/07 | 1,010 | 1,010 | 1,000 | 1,005 | -5 | -0.5% | 4,600 |
4951～
5000
件表示中 / 6950件
類似銘柄と比較する
現在ご覧いただいている「アイン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 |
|---|---|---|---|---|---|---|---|---|
| アインＨＤ | 545,500円 | +13.4% | -6.4% | 1.47% | 19.13倍 | 1.41倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| コロワイド | 187,200円 | - | - | 0.27% | - | 3.21倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ＤＣＭ | 133,100円 | +1.7% | +8.4% | 3.46% | 9.10倍 | 0.67倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| サンエー | 291,900円 | +4.5% | +1.9% | 3.43% | 16.40倍 | 1.20倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 210,600円 | +0.8% | +17.4% | 1.42% | 33.18倍 | 0.84倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
