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 |
|---|---|---|---|---|---|---|---|
| 2000/01/18 | 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 |
| 2000/01/05 | 1,215 | 1,225 | 1,150 | 1,180 | -45 | -3.7% | 24,000 |
| 2000/01/04 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 2,000 |
| 1999/12/30 | 1,225 | 1,240 | 1,210 | 1,225 | +10 | +0.8% | 24,000 |
| 1999/12/29 | 1,150 | 1,225 | 1,150 | 1,215 | +50 | +4.3% | 142,000 |
| 1999/12/28 | 1,150 | 1,190 | 1,135 | 1,165 | -35 | -2.9% | 18,000 |
| 1999/12/27 | 1,215 | 1,240 | 1,200 | 1,200 | -40 | -3.2% | 20,000 |
| 1999/12/24 | 1,250 | 1,250 | 1,200 | 1,240 | -50 | -3.9% | 22,000 |
| 1999/12/22 | 1,300 | 1,300 | 1,290 | 1,290 | -25 | -1.9% | 6,000 |
| 1999/12/21 | 1,210 | 1,315 | 1,210 | 1,315 | +65 | +5.2% | 70,000 |
| 1999/12/20 | 1,340 | 1,365 | 1,225 | 1,250 | -115 | -8.4% | 42,000 |
| 1999/12/17 | 1,275 | 1,400 | 1,225 | 1,365 | +150 | +12.3% | 108,000 |
| 1999/12/16 | 1,030 | 1,240 | 1,020 | 1,215 | +195 | +19.1% | 134,000 |
| 1999/12/15 | 1,020 | 1,020 | 1,000 | 1,020 | +20 | +2% | 158,000 |
| 1999/12/14 | 1,075 | 1,075 | 1,000 | 1,000 | -90 | -8.3% | 54,000 |
| 1999/12/13 | 1,150 | 1,150 | 1,045 | 1,090 | -80 | -6.8% | 118,000 |
| 1999/12/10 | 1,170 | 1,195 | 1,165 | 1,170 | -15 | -1.3% | 82,000 |
| 1999/12/09 | 1,200 | 1,200 | 1,185 | 1,185 | -10 | -0.8% | 22,000 |
| 1999/12/08 | 1,190 | 1,200 | 1,175 | 1,195 | +5 | +0.4% | 34,000 |
| 1999/12/07 | 1,195 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 38,000 |
| 1999/12/06 | 1,210 | 1,225 | 1,200 | 1,205 | -20 | -1.6% | 68,000 |
| 1999/12/03 | 1,195 | 1,225 | 1,190 | 1,225 | +25 | +2.1% | 24,000 |
| 1999/12/02 | 1,190 | 1,215 | 1,190 | 1,200 | -15 | -1.2% | 26,000 |
| 1999/12/01 | 1,175 | 1,215 | 1,175 | 1,215 | +15 | +1.3% | 38,000 |
| 1999/11/30 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 12,000 |
| 1999/11/29 | 1,240 | 1,275 | 1,240 | 1,250 | -30 | -2.3% | 40,000 |
| 1999/11/26 | 1,325 | 1,325 | 1,250 | 1,280 | -45 | -3.4% | 64,000 |
| 1999/11/25 | 1,400 | 1,415 | 1,325 | 1,325 | -90 | -6.4% | 56,000 |
| 1999/11/24 | 1,415 | 1,430 | 1,410 | 1,415 | -15 | -1% | 72,000 |
| 1999/11/22 | 1,420 | 1,450 | 1,420 | 1,430 | +10 | +0.7% | 144,000 |
| 1999/11/19 | 1,420 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 40,000 |
| 1999/11/18 | 1,480 | 1,500 | 1,425 | 1,430 | -70 | -4.7% | 48,000 |
| 1999/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 76,000 |
| 1999/11/16 | 1,525 | 1,550 | 1,450 | 1,475 | -75 | -4.8% | 136,000 |
| 1999/11/15 | 1,525 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 18,000 |
| 1999/11/12 | 1,615 | 1,615 | 1,500 | 1,550 | -50 | -3.1% | 104,000 |
| 1999/11/11 | 1,550 | 1,610 | 1,525 | 1,600 | +50 | +3.2% | 316,000 |
| 1999/11/10 | 1,550 | 1,575 | 1,510 | 1,550 | -15 | -1% | 86,000 |
| 1999/11/09 | 1,525 | 1,565 | 1,520 | 1,565 | +30 | +2% | 76,000 |
| 1999/11/08 | 1,425 | 1,550 | 1,425 | 1,535 | +110 | +7.7% | 428,000 |
| 1999/11/05 | 1,460 | 1,460 | 1,425 | 1,425 | -15 | -1% | 72,000 |
| 1999/11/04 | 1,410 | 1,450 | 1,410 | 1,440 | +30 | +2.1% | 88,000 |
| 1999/11/02 | 1,350 | 1,425 | 1,350 | 1,410 | +70 | +5.2% | 70,000 |
6201～
6250
件表示中 / 6946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 | 549,500円 | +13.4% | -6.4% | 1.46% | 19.27倍 | 1.42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 | 134,400円 | +1.7% | +8.4% | 3.42% | 9.19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 |
| コロワイド | 183,000円 | +9.2% | -30.7% | 0.27% | 105.11倍 | 3.20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 | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89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 |
| サンエー | 284,000円 | +4.5% | +1.9% | 3.52% | 15.96倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
