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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,300 | 1,300 | 1,250 | 1,285 | -15 | -1.2% | 96,000 |
| 1999/10/28 | 1,325 | 1,370 | 1,285 | 1,300 | -50 | -3.7% | 22,000 |
| 1999/10/27 | 1,385 | 1,385 | 1,350 | 1,350 | -50 | -3.6% | 22,000 |
| 1999/10/26 | 1,425 | 1,445 | 1,400 | 1,400 | -70 | -4.8% | 28,000 |
| 1999/10/25 | 1,475 | 1,485 | 1,450 | 1,470 | +35 | +2.4% | 126,000 |
| 1999/10/22 | 1,500 | 1,500 | 1,415 | 1,435 | +10 | +0.7% | 92,000 |
| 1999/10/21 | 1,325 | 1,475 | 1,325 | 1,425 | +100 | +7.5% | 98,000 |
| 1999/10/20 | 1,225 | 1,325 | 1,225 | 1,325 | +75 | +6% | 74,000 |
| 1999/10/19 | 1,275 | 1,275 | 1,225 | 1,250 | ±0 | ±0% | 24,000 |
| 1999/10/18 | 1,350 | 1,350 | 1,250 | 1,250 | -200 | -13.8% | 14,000 |
| 1999/10/15 | 1,465 | 1,550 | 1,450 | 1,450 | -5 | -0.3% | 88,000 |
| 1999/10/14 | 1,500 | 1,500 | 1,425 | 1,455 | -70 | -4.6% | 48,000 |
| 1999/10/13 | 1,590 | 1,600 | 1,500 | 1,525 | -75 | -4.7% | 54,000 |
| 1999/10/12 | 1,400 | 1,625 | 1,400 | 1,600 | +220 | +15.9% | 156,000 |
| 1999/10/08 | 1,385 | 1,385 | 1,375 | 1,380 | -5 | -0.4% | 26,000 |
| 1999/10/07 | 1,375 | 1,395 | 1,375 | 1,385 | +10 | +0.7% | 68,000 |
| 1999/10/06 | 1,410 | 1,435 | 1,365 | 1,375 | -45 | -3.2% | 54,000 |
| 1999/10/05 | 1,355 | 1,425 | 1,355 | 1,420 | +70 | +5.2% | 156,000 |
| 1999/10/04 | 1,335 | 1,360 | 1,285 | 1,350 | +50 | +3.8% | 132,000 |
| 1999/10/01 | 1,200 | 1,350 | 1,190 | 1,300 | +125 | +10.6% | 242,000 |
| 1999/09/30 | 1,115 | 1,175 | 1,100 | 1,175 | +65 | +5.9% | 74,000 |
| 1999/09/29 | 1,100 | 1,125 | 1,100 | 1,110 | -5 | -0.4% | 20,000 |
| 1999/09/28 | 1,090 | 1,115 | 1,090 | 1,115 | +35 | +3.2% | 12,000 |
| 1999/09/27 | 1,050 | 1,080 | 1,050 | 1,080 | +5 | +0.5% | 22,000 |
| 1999/09/24 | 1,100 | 1,100 | 1,050 | 1,075 | -55 | -4.9% | 32,000 |
| 1999/09/22 | 1,175 | 1,175 | 1,130 | 1,130 | -70 | -5.8% | 24,000 |
| 1999/09/21 | 1,150 | 1,225 | 1,150 | 1,200 | +75 | +6.7% | 130,000 |
| 1999/09/20 | 1,075 | 1,125 | 1,050 | 1,125 | +25 | +2.3% | 114,000 |
| 1999/09/17 | 1,075 | 1,100 | 1,050 | 1,100 | +25 | +2.3% | 64,000 |
| 1999/09/16 | 1,150 | 1,150 | 1,050 | 1,075 | -75 | -6.5% | 44,000 |
| 1999/09/14 | 1,150 | 1,170 | 1,115 | 1,150 | +25 | +2.2% | 90,000 |
| 1999/09/13 | 1,080 | 1,125 | 1,080 | 1,125 | +15 | +1.4% | 80,000 |
| 1999/09/10 | 1,085 | 1,160 | 1,085 | 1,110 | +25 | +2.3% | 128,000 |
| 1999/09/09 | 1,075 | 1,190 | 1,075 | 1,085 | -5 | -0.5% | 164,000 |
| 1999/09/08 | 990 | 1,125 | 975 | 1,090 | +110 | +11.2% | 388,000 |
| 1999/09/07 | 920 | 1,050 | 890 | 980 | +75 | +8.3% | 440,000 |
| 1999/09/06 | 850 | 905 | 810 | 905 | +80 | +9.7% | 262,000 |
| 1999/09/03 | 735 | 835 | 715 | 825 | +100 | +13.8% | 360,000 |
| 1999/09/02 | 690 | 730 | 665 | 725 | +45 | +6.6% | 132,000 |
| 1999/09/01 | 670 | 690 | 650 | 680 | +10 | +1.5% | 48,000 |
| 1999/08/31 | 660 | 670 | 645 | 670 | -15 | -2.2% | 120,000 |
| 1999/08/30 | 650 | 685 | 650 | 685 | +5 | +0.7% | 10,000 |
| 1999/08/27 | 650 | 700 | 635 | 680 | +45 | +7.1% | 66,000 |
| 1999/08/26 | 635 | 650 | 615 | 635 | ±0 | ±0% | 46,000 |
| 1999/08/25 | 685 | 685 | 630 | 635 | -50 | -7.3% | 30,000 |
| 1999/08/24 | 680 | 700 | 675 | 685 | -15 | -2.1% | 22,000 |
| 1999/08/23 | 705 | 725 | 695 | 700 | -15 | -2.1% | 46,000 |
| 1999/08/20 | 730 | 745 | 715 | 715 | -30 | -4% | 22,000 |
| 1999/08/19 | 750 | 765 | 740 | 745 | -5 | -0.7% | 60,000 |
| 1999/08/18 | 785 | 790 | 750 | 750 | ±0 | ±0% | 50,000 |
6251～
6300
件表示中 / 6945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 | 557,400円 | +13.4% | -6.4% | 1.44% | 19.54倍 | 1.44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 | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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 |
| ライフコーポ | 204,900円 | +4.1% | +1.1% | 3.17% | 9.85倍 | 1.28倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
