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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 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 |
| 2019/07/29 | 6,070 | 6,100 | 6,040 | 6,050 | +10 | +0.2% | 104,500 |
| 2019/07/26 | 6,070 | 6,080 | 5,990 | 6,040 | ±0 | ±0% | 208,500 |
| 2019/07/25 | 6,020 | 6,090 | 6,000 | 6,040 | +10 | +0.2% | 229,900 |
| 2019/07/24 | 6,030 | 6,070 | 6,000 | 6,030 | -20 | -0.3% | 176,100 |
| 2019/07/23 | 6,040 | 6,110 | 6,020 | 6,050 | -30 | -0.5% | 181,700 |
| 2019/07/22 | 6,090 | 6,140 | 6,050 | 6,080 | -80 | -1.3% | 145,100 |
| 2019/07/19 | 6,130 | 6,230 | 6,070 | 6,160 | +40 | +0.7% | 261,100 |
| 2019/07/18 | 6,310 | 6,310 | 6,120 | 6,120 | -280 | -4.4% | 156,200 |
| 2019/07/17 | 6,440 | 6,460 | 6,340 | 6,400 | -80 | -1.2% | 190,400 |
| 2019/07/16 | 6,430 | 6,540 | 6,430 | 6,480 | +50 | +0.8% | 127,000 |
| 2019/07/12 | 6,550 | 6,550 | 6,430 | 6,430 | -100 | -1.5% | 94,100 |
| 2019/07/11 | 6,560 | 6,580 | 6,490 | 6,530 | -20 | -0.3% | 85,200 |
| 2019/07/10 | 6,510 | 6,570 | 6,450 | 6,550 | ±0 | ±0% | 137,500 |
| 2019/07/09 | 6,500 | 6,590 | 6,500 | 6,550 | +50 | +0.8% | 97,600 |
| 2019/07/08 | 6,500 | 6,560 | 6,480 | 6,500 | +10 | +0.2% | 104,800 |
| 2019/07/05 | 6,590 | 6,590 | 6,460 | 6,490 | -70 | -1.1% | 111,000 |
1451～
1500
件表示中 / 7022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 | 612,400円 | +14.3% | +22.2% | 1.31% | 18.76倍 | 1.51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 | 338,900円 | +9.8% | +0.1% | 0.59% | 52.23倍 | 3.42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 |
| ＤＣＭ | 149,200円 | +1.7% | +8.4% | 3.08% | 10.20倍 | 0.76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 | 197,300円 | +7.2% | +46.5% | 0.25% | 122.32倍 | 3.38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 | 99,200円 | +20.8% | +77.5% | 1.61% | 161.56倍 | 0.96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
