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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 6,070 | 6,090 | 6,010 | 6,030 | -70 | -1.1% | 85,000 |
| 2019/10/09 | 6,130 | 6,130 | 6,050 | 6,100 | -50 | -0.8% | 110,200 |
| 2019/10/08 | 5,980 | 6,170 | 5,980 | 6,150 | +210 | +3.5% | 121,600 |
| 2019/10/07 | 5,970 | 5,980 | 5,880 | 5,940 | -50 | -0.8% | 196,900 |
| 2019/10/04 | 5,990 | 6,000 | 5,820 | 5,990 | -20 | -0.3% | 217,500 |
| 2019/10/03 | 6,000 | 6,070 | 5,970 | 6,010 | -10 | -0.2% | 203,900 |
| 2019/10/02 | 6,110 | 6,170 | 6,010 | 6,020 | -190 | -3.1% | 226,300 |
| 2019/10/01 | 6,250 | 6,260 | 6,150 | 6,210 | -80 | -1.3% | 197,600 |
| 2019/09/30 | 6,220 | 6,300 | 6,220 | 6,290 | ±0 | ±0% | 160,400 |
| 2019/09/27 | 6,290 | 6,300 | 6,210 | 6,290 | ±0 | ±0% | 118,500 |
| 2019/09/26 | 6,320 | 6,320 | 6,260 | 6,290 | -80 | -1.3% | 164,300 |
| 2019/09/25 | 6,320 | 6,400 | 6,270 | 6,370 | +70 | +1.1% | 149,300 |
| 2019/09/24 | 6,250 | 6,360 | 6,240 | 6,300 | +50 | +0.8% | 151,000 |
| 2019/09/20 | 6,250 | 6,260 | 6,210 | 6,250 | +40 | +0.6% | 159,500 |
| 2019/09/19 | 6,200 | 6,250 | 6,180 | 6,210 | +40 | +0.6% | 151,300 |
| 2019/09/18 | 6,250 | 6,260 | 6,160 | 6,170 | -70 | -1.1% | 233,000 |
| 2019/09/17 | 6,200 | 6,250 | 6,170 | 6,240 | +70 | +1.1% | 186,000 |
| 2019/09/13 | 6,150 | 6,170 | 6,110 | 6,170 | +70 | +1.1% | 263,900 |
| 2019/09/12 | 6,040 | 6,150 | 6,020 | 6,100 | +80 | +1.3% | 173,000 |
| 2019/09/11 | 6,000 | 6,020 | 5,960 | 6,020 | +80 | +1.3% | 178,900 |
| 2019/09/10 | 6,000 | 6,000 | 5,930 | 5,940 | +20 | +0.3% | 159,400 |
| 2019/09/09 | 5,810 | 5,920 | 5,790 | 5,920 | +160 | +2.8% | 107,200 |
| 2019/09/06 | 5,840 | 5,840 | 5,740 | 5,760 | -70 | -1.2% | 107,700 |
| 2019/09/05 | 5,770 | 5,890 | 5,760 | 5,830 | +120 | +2.1% | 154,700 |
| 2019/09/04 | 5,800 | 5,820 | 5,640 | 5,710 | -70 | -1.2% | 192,000 |
| 2019/09/03 | 5,650 | 5,810 | 5,620 | 5,780 | +130 | +2.3% | 160,600 |
| 2019/09/02 | 5,650 | 5,720 | 5,490 | 5,650 | -90 | -1.6% | 389,900 |
| 2019/08/30 | 5,600 | 5,800 | 5,600 | 5,740 | +190 | +3.4% | 271,700 |
| 2019/08/29 | 5,550 | 5,610 | 5,520 | 5,550 | +10 | +0.2% | 202,400 |
| 2019/08/28 | 5,600 | 5,630 | 5,520 | 5,540 | -60 | -1.1% | 181,000 |
| 2019/08/27 | 5,500 | 5,690 | 5,500 | 5,600 | +130 | +2.4% | 309,400 |
| 2019/08/26 | 5,370 | 5,480 | 5,350 | 5,470 | -30 | -0.5% | 224,100 |
| 2019/08/23 | 5,440 | 5,580 | 5,400 | 5,500 | +100 | +1.9% | 291,000 |
| 2019/08/22 | 5,370 | 5,420 | 5,340 | 5,400 | +70 | +1.3% | 149,300 |
| 2019/08/21 | 5,380 | 5,430 | 5,280 | 5,330 | -200 | -3.6% | 272,300 |
| 2019/08/20 | 5,530 | 5,540 | 5,490 | 5,530 | +10 | +0.2% | 145,000 |
| 2019/08/19 | 5,510 | 5,550 | 5,470 | 5,520 | +40 | +0.7% | 143,800 |
| 2019/08/16 | 5,460 | 5,490 | 5,430 | 5,480 | ±0 | ±0% | 116,100 |
| 2019/08/15 | 5,490 | 5,500 | 5,440 | 5,480 | -110 | -2% | 130,100 |
| 2019/08/14 | 5,650 | 5,660 | 5,550 | 5,590 | -10 | -0.2% | 148,200 |
| 2019/08/13 | 5,610 | 5,660 | 5,580 | 5,600 | -50 | -0.9% | 143,600 |
| 2019/08/09 | 5,730 | 5,740 | 5,620 | 5,650 | -60 | -1.1% | 259,100 |
| 2019/08/08 | 5,720 | 5,760 | 5,640 | 5,710 | -10 | -0.2% | 128,500 |
| 2019/08/07 | 5,630 | 5,730 | 5,610 | 5,720 | +60 | +1.1% | 163,700 |
| 2019/08/06 | 5,520 | 5,700 | 5,470 | 5,660 | -50 | -0.9% | 172,700 |
| 2019/08/05 | 5,850 | 5,900 | 5,640 | 5,710 | -160 | -2.7% | 116,400 |
| 2019/08/02 | 5,950 | 5,960 | 5,830 | 5,870 | -140 | -2.3% | 132,900 |
| 2019/08/01 | 5,960 | 6,060 | 5,940 | 6,010 | +30 | +0.5% | 226,400 |
| 2019/07/31 | 5,980 | 6,030 | 5,950 | 5,980 | -40 | -0.7% | 140,000 |
| 2019/07/30 | 6,080 | 6,080 | 5,980 | 6,020 | -30 | -0.5% | 164,900 |
1401～
1450
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
