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 |
|---|---|---|---|---|---|---|---|
| 2004/09/21 | 1,120 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 2,000 |
| 2004/09/17 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 11,000 |
| 2004/09/16 | 1,100 | 1,105 | 1,100 | 1,100 | -10 | -0.9% | 53,400 |
| 2004/09/15 | 1,110 | 1,110 | 1,110 | 1,110 | +35 | +3.3% | 2,200 |
| 2004/09/14 | 1,080 | 1,100 | 1,075 | 1,075 | ±0 | ±0% | 80,600 |
| 2004/09/13 | 1,075 | 1,075 | 1,065 | 1,075 | -5 | -0.5% | 51,000 |
| 2004/09/10 | 1,105 | 1,105 | 1,055 | 1,080 | -50 | -4.4% | 20,200 |
| 2004/09/09 | 1,150 | 1,150 | 1,125 | 1,130 | -5 | -0.4% | 41,200 |
| 2004/09/08 | 1,115 | 1,150 | 1,115 | 1,135 | -15 | -1.3% | 15,800 |
| 2004/09/07 | 1,150 | 1,150 | 1,135 | 1,150 | +5 | +0.4% | 11,000 |
| 2004/09/06 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 200 |
| 2004/09/03 | 1,135 | 1,150 | 1,135 | 1,145 | -5 | -0.4% | 8,600 |
| 2004/09/02 | 1,150 | 1,150 | 1,140 | 1,150 | +20 | +1.8% | 27,600 |
| 2004/09/01 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 44,600 |
| 2004/08/31 | 1,075 | 1,100 | 1,075 | 1,100 | +15 | +1.4% | 23,600 |
| 2004/08/30 | 1,100 | 1,100 | 1,075 | 1,085 | -15 | -1.4% | 20,000 |
| 2004/08/27 | 1,100 | 1,105 | 1,100 | 1,100 | -25 | -2.2% | 12,200 |
| 2004/08/26 | 1,125 | 1,145 | 1,100 | 1,125 | ±0 | ±0% | 16,000 |
| 2004/08/25 | 1,125 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 24,600 |
| 2004/08/24 | 1,125 | 1,150 | 1,120 | 1,125 | ±0 | ±0% | 17,000 |
| 2004/08/23 | 1,130 | 1,150 | 1,110 | 1,125 | ±0 | ±0% | 18,200 |
| 2004/08/20 | 1,100 | 1,130 | 1,095 | 1,125 | +25 | +2.3% | 14,800 |
| 2004/08/19 | 1,115 | 1,130 | 1,100 | 1,100 | -5 | -0.5% | 74,200 |
| 2004/08/18 | 1,115 | 1,115 | 1,105 | 1,105 | -15 | -1.3% | 15,400 |
| 2004/08/17 | 1,120 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 13,000 |
| 2004/08/16 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 18,800 |
| 2004/08/13 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 85,800 |
| 2004/08/12 | 1,160 | 1,165 | 1,115 | 1,125 | -40 | -3.4% | 51,600 |
| 2004/08/11 | 1,175 | 1,175 | 1,150 | 1,165 | ±0 | ±0% | 16,800 |
| 2004/08/10 | 1,150 | 1,180 | 1,150 | 1,165 | +30 | +2.6% | 66,400 |
| 2004/08/09 | 1,125 | 1,135 | 1,125 | 1,135 | +5 | +0.4% | 42,600 |
| 2004/08/06 | 1,125 | 1,130 | 1,115 | 1,130 | +5 | +0.4% | 63,800 |
| 2004/08/05 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 74,800 |
| 2004/08/04 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 111,200 |
| 2004/08/03 | 1,125 | 1,145 | 1,120 | 1,120 | ±0 | ±0% | 78,800 |
| 2004/08/02 | 1,110 | 1,125 | 1,100 | 1,120 | -5 | -0.4% | 58,400 |
| 2004/07/30 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 51,000 |
| 2004/07/29 | 1,125 | 1,130 | 1,085 | 1,100 | -15 | -1.3% | 89,600 |
| 2004/07/28 | 1,100 | 1,150 | 1,085 | 1,115 | +10 | +0.9% | 97,000 |
| 2004/07/27 | 1,080 | 1,105 | 1,040 | 1,105 | +25 | +2.3% | 84,200 |
| 2004/07/26 | 1,050 | 1,095 | 1,050 | 1,080 | +25 | +2.4% | 138,600 |
| 2004/07/23 | 1,000 | 1,085 | 1,000 | 1,055 | +95 | +9.9% | 212,000 |
| 2004/07/22 | 940 | 960 | 925 | 960 | -25 | -2.5% | 154,600 |
| 2004/07/21 | 995 | 1,000 | 935 | 985 | -15 | -1.5% | 157,200 |
| 2004/07/20 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 58,600 |
| 2004/07/16 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 64,000 |
| 2004/07/15 | 1,005 | 1,010 | 985 | 1,000 | ±0 | ±0% | 53,000 |
| 2004/07/14 | 1,000 | 1,005 | 965 | 1,000 | +5 | +0.5% | 132,600 |
| 2004/07/13 | 1,000 | 1,005 | 975 | 995 | -5 | -0.5% | 25,200 |
| 2004/07/12 | 975 | 1,000 | 975 | 1,000 | ±0 | ±0% | 35,600 |
5051～
5100
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
