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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 875 | 900 | 840 | 850 | ±0 | ±0% | 90,000 |
| 2000/03/16 | 850 | 850 | 850 | 850 | +15 | +1.8% | 4,000 |
| 2000/03/15 | 835 | 835 | 835 | 835 | +20 | +2.5% | 14,000 |
| 2000/03/14 | 825 | 835 | 810 | 815 | -25 | -3% | 92,000 |
| 2000/03/13 | 825 | 875 | 825 | 840 | -5 | -0.6% | 28,000 |
| 2000/03/10 | 835 | 865 | 835 | 845 | -5 | -0.6% | 42,000 |
| 2000/03/09 | 850 | 850 | 815 | 850 | ±0 | ±0% | 66,000 |
| 2000/03/08 | 850 | 850 | 800 | 850 | ±0 | ±0% | 120,000 |
| 2000/03/07 | 850 | 880 | 815 | 850 | -50 | -5.6% | 186,000 |
| 2000/03/06 | 1,015 | 1,015 | 900 | 900 | -120 | -11.8% | 88,000 |
| 2000/03/03 | 1,000 | 1,050 | 990 | 1,020 | -30 | -2.9% | 74,000 |
| 2000/03/02 | 1,075 | 1,075 | 1,040 | 1,050 | ±0 | ±0% | 98,000 |
| 2000/03/01 | 1,000 | 1,050 | 1,000 | 1,050 | +40 | +4% | 58,000 |
| 2000/02/29 | 1,040 | 1,050 | 1,000 | 1,010 | -40 | -3.8% | 64,000 |
| 2000/02/28 | 1,085 | 1,085 | 1,025 | 1,050 | -25 | -2.3% | 92,000 |
| 2000/02/25 | 925 | 1,075 | 915 | 1,075 | +150 | +16.2% | 132,000 |
| 2000/02/24 | 875 | 925 | 875 | 925 | +70 | +8.2% | 16,000 |
| 2000/02/23 | 815 | 1,050 | 800 | 855 | +55 | +6.9% | 122,000 |
| 2000/02/22 | 800 | 825 | 800 | 800 | -45 | -5.3% | 26,000 |
| 2000/02/21 | 865 | 865 | 800 | 845 | -55 | -6.1% | 44,000 |
| 2000/02/18 | 875 | 925 | 875 | 900 | -25 | -2.7% | 16,000 |
| 2000/02/17 | 900 | 925 | 800 | 925 | -25 | -2.6% | 76,000 |
| 2000/02/16 | 960 | 975 | 950 | 950 | -25 | -2.6% | 26,000 |
| 2000/02/15 | 1,000 | 1,025 | 975 | 975 | -50 | -4.9% | 22,000 |
| 2000/02/14 | 1,035 | 1,035 | 1,010 | 1,025 | -10 | -1% | 8,000 |
| 2000/02/10 | 1,000 | 1,035 | 1,000 | 1,035 | +25 | +2.5% | 8,000 |
| 2000/02/09 | 1,050 | 1,050 | 990 | 1,010 | -60 | -5.6% | 76,000 |
| 2000/02/08 | 1,075 | 1,085 | 1,050 | 1,070 | -5 | -0.5% | 34,000 |
| 2000/02/07 | 1,075 | 1,075 | 1,075 | 1,075 | -25 | -2.3% | 6,000 |
| 2000/02/04 | 1,125 | 1,125 | 1,075 | 1,100 | -50 | -4.3% | 28,000 |
| 2000/02/03 | 1,165 | 1,175 | 1,150 | 1,150 | -15 | -1.3% | 30,000 |
| 2000/02/02 | 1,225 | 1,240 | 1,165 | 1,165 | -75 | -6% | 34,000 |
| 2000/02/01 | 1,240 | 1,240 | 1,240 | 1,240 | -40 | -3.1% | 6,000 |
| 2000/01/31 | 1,325 | 1,325 | 1,275 | 1,280 | -45 | -3.4% | 10,000 |
| 2000/01/28 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 28,000 |
| 2000/01/27 | 1,340 | 1,350 | 1,330 | 1,330 | -50 | -3.6% | 38,000 |
| 2000/01/26 | 1,375 | 1,380 | 1,365 | 1,380 | ±0 | ±0% | 18,000 |
| 2000/01/25 | 1,375 | 1,390 | 1,375 | 1,380 | -10 | -0.7% | 16,000 |
| 2000/01/24 | 1,375 | 1,390 | 1,375 | 1,390 | +15 | +1.1% | 24,000 |
| 2000/01/21 | 1,365 | 1,375 | 1,365 | 1,375 | ±0 | ±0% | 10,000 |
| 2000/01/20 | 1,360 | 1,375 | 1,350 | 1,375 | -15 | -1.1% | 106,000 |
| 2000/01/19 | 1,350 | 1,400 | 1,350 | 1,390 | -10 | -0.7% | 68,000 |
| 2000/01/18 | 1,375 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 84,000 |
| 2000/01/17 | 1,260 | 1,350 | 1,260 | 1,350 | +100 | +8% | 34,000 |
| 2000/01/14 | 1,200 | 1,250 | 1,200 | 1,250 | +75 | +6.4% | 38,000 |
| 2000/01/13 | 1,180 | 1,180 | 1,175 | 1,175 | -25 | -2.1% | 4,000 |
| 2000/01/12 | 1,200 | 1,210 | 1,165 | 1,200 | ±0 | ±0% | 14,000 |
| 2000/01/11 | 1,100 | 1,200 | 1,100 | 1,200 | +125 | +11.6% | 18,000 |
| 2000/01/07 | 1,000 | 1,075 | 1,000 | 1,075 | +35 | +3.4% | 40,000 |
| 2000/01/06 | 1,150 | 1,150 | 1,040 | 1,040 | -140 | -11.9% | 36,000 |
6201～
6250
件表示中 / 6988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 | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35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 |
| ＤＣＭ | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15倍 | 0.68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 |
| ＪＩＮＳＨＤ | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| サンエー | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13倍 | 1.18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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,800円 | +20.8% | +77.5% | 1.76% | 147.88倍 | 0.87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
