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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 1,112.5 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 12,000 |
| 2005/03/24 | 1,120 | 1,120 | 1,102.5 | 1,110 | -7.5 | -0.7% | 32,800 |
| 2005/03/23 | 1,120 | 1,125 | 1,115 | 1,117.5 | ±0 | ±0% | 25,600 |
| 2005/03/22 | 1,112.5 | 1,135 | 1,112.5 | 1,117.5 | +12.5 | +1.1% | 31,000 |
| 2005/03/18 | 1,122.5 | 1,125 | 1,095 | 1,105 | -20 | -1.8% | 31,000 |
| 2005/03/17 | 1,125 | 1,127.5 | 1,115 | 1,125 | +17.5 | +1.6% | 49,000 |
| 2005/03/16 | 1,125 | 1,125 | 1,050 | 1,107.5 | -15 | -1.3% | 67,600 |
| 2005/03/15 | 1,135 | 1,135 | 1,120 | 1,122.5 | -5 | -0.4% | 27,800 |
| 2005/03/14 | 1,125 | 1,147.5 | 1,125 | 1,127.5 | +5 | +0.4% | 25,800 |
| 2005/03/11 | 1,132.5 | 1,132.5 | 1,117.5 | 1,122.5 | -17.5 | -1.5% | 26,600 |
| 2005/03/10 | 1,135 | 1,150 | 1,135 | 1,140 | +7.5 | +0.7% | 27,200 |
| 2005/03/09 | 1,155 | 1,160 | 1,132.5 | 1,132.5 | -15 | -1.3% | 33,200 |
| 2005/03/08 | 1,130 | 1,150 | 1,130 | 1,147.5 | +22.5 | +2% | 51,800 |
| 2005/03/07 | 1,130 | 1,130 | 1,120 | 1,125 | +25 | +2.3% | 95,600 |
| 2005/03/04 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 23,400 |
| 2005/03/03 | 1,100 | 1,102.5 | 1,095 | 1,100 | +5 | +0.5% | 43,600 |
| 2005/03/02 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 29,400 |
| 2005/03/01 | 1,100 | 1,125 | 1,095 | 1,100 | -2.5 | -0.2% | 82,800 |
| 2005/02/28 | 1,100 | 1,105 | 1,097.5 | 1,102.5 | +2.5 | +0.2% | 33,600 |
| 2005/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | +2.5 | +0.2% | 18,000 |
| 2005/02/24 | 1,100 | 1,110 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 18,200 |
| 2005/02/23 | 1,115 | 1,115 | 1,090 | 1,100 | -15 | -1.3% | 3,000 |
| 2005/02/22 | 1,090 | 1,115 | 1,087.5 | 1,115 | - | - | 18,400 |
| 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 |
5001～
5050
件表示中 / 7023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 | 611,400円 | +14.3% | +22.2% | 1.31% | 18.73倍 | 1.50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 |
| 吉野家ＨＤ | 342,500円 | +9.8% | +0.1% | 0.58% | 52.78倍 | 3.45倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ＤＣＭ | 149,100円 | +1.7% | +8.4% | 3.09% | 10.19倍 | 0.76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 |
| コロワイド | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40倍 | 0.95倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
