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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 8,440 | 8,630 | 8,440 | 8,510 | -20 | -0.2% | 303,400 |
| 2018/12/18 | 8,350 | 8,550 | 8,340 | 8,530 | +30 | +0.4% | 293,900 |
| 2018/12/17 | 8,450 | 8,570 | 8,450 | 8,500 | +50 | +0.6% | 105,700 |
| 2018/12/14 | 8,440 | 8,550 | 8,420 | 8,450 | +80 | +1% | 314,100 |
| 2018/12/13 | 8,340 | 8,430 | 8,290 | 8,370 | +30 | +0.4% | 266,800 |
| 2018/12/12 | 8,400 | 8,450 | 8,280 | 8,340 | +20 | +0.2% | 210,600 |
| 2018/12/11 | 8,320 | 8,430 | 8,290 | 8,320 | ±0 | ±0% | 304,000 |
| 2018/12/10 | 8,180 | 8,430 | 8,100 | 8,320 | +220 | +2.7% | 358,800 |
| 2018/12/07 | 8,090 | 8,200 | 8,080 | 8,100 | +100 | +1.3% | 221,000 |
| 2018/12/06 | 8,100 | 8,130 | 7,890 | 8,000 | -100 | -1.2% | 308,800 |
| 2018/12/05 | 7,980 | 8,220 | 7,790 | 8,100 | -330 | -3.9% | 673,900 |
| 2018/12/04 | 8,830 | 8,850 | 8,400 | 8,430 | -400 | -4.5% | 204,600 |
| 2018/12/03 | 8,800 | 8,850 | 8,770 | 8,830 | +80 | +0.9% | 92,300 |
| 2018/11/30 | 8,800 | 8,860 | 8,620 | 8,750 | -50 | -0.6% | 180,300 |
| 2018/11/29 | 8,900 | 9,000 | 8,780 | 8,800 | +10 | +0.1% | 116,100 |
| 2018/11/28 | 8,800 | 8,860 | 8,760 | 8,790 | ±0 | ±0% | 146,600 |
| 2018/11/27 | 8,920 | 8,980 | 8,760 | 8,790 | -130 | -1.5% | 105,300 |
| 2018/11/26 | 8,750 | 9,020 | 8,700 | 8,920 | +240 | +2.8% | 181,900 |
| 2018/11/22 | 8,640 | 8,760 | 8,570 | 8,680 | +10 | +0.1% | 170,100 |
| 2018/11/21 | 8,560 | 8,720 | 8,530 | 8,670 | -40 | -0.5% | 95,500 |
| 2018/11/20 | 8,840 | 8,930 | 8,700 | 8,710 | -200 | -2.2% | 88,400 |
| 2018/11/19 | 8,840 | 9,010 | 8,810 | 8,910 | +180 | +2.1% | 80,500 |
| 2018/11/16 | 8,740 | 8,780 | 8,680 | 8,730 | +10 | +0.1% | 55,700 |
| 2018/11/15 | 8,590 | 8,760 | 8,540 | 8,720 | ±0 | ±0% | 58,900 |
| 2018/11/14 | 8,800 | 8,860 | 8,710 | 8,720 | -70 | -0.8% | 75,500 |
| 2018/11/13 | 8,700 | 8,810 | 8,660 | 8,790 | -20 | -0.2% | 113,200 |
| 2018/11/12 | 9,010 | 9,070 | 8,780 | 8,810 | -200 | -2.2% | 142,900 |
| 2018/11/09 | 8,960 | 9,190 | 8,940 | 9,010 | +80 | +0.9% | 189,000 |
| 2018/11/08 | 8,890 | 8,980 | 8,830 | 8,930 | +120 | +1.4% | 89,100 |
| 2018/11/07 | 8,850 | 8,910 | 8,750 | 8,810 | -20 | -0.2% | 116,500 |
| 2018/11/06 | 8,770 | 8,870 | 8,770 | 8,830 | +100 | +1.1% | 69,900 |
| 2018/11/05 | 8,490 | 8,760 | 8,460 | 8,730 | +250 | +2.9% | 127,700 |
| 2018/11/02 | 8,570 | 8,570 | 8,360 | 8,480 | -70 | -0.8% | 151,000 |
| 2018/11/01 | 8,710 | 8,770 | 8,510 | 8,550 | -290 | -3.3% | 112,700 |
| 2018/10/31 | 8,610 | 8,860 | 8,610 | 8,840 | +330 | +3.9% | 123,600 |
| 2018/10/30 | 8,490 | 8,620 | 8,390 | 8,510 | +110 | +1.3% | 212,500 |
| 2018/10/29 | 8,470 | 8,530 | 8,360 | 8,400 | -100 | -1.2% | 134,700 |
| 2018/10/26 | 8,770 | 8,800 | 8,460 | 8,500 | -250 | -2.9% | 176,400 |
| 2018/10/25 | 8,860 | 8,900 | 8,740 | 8,750 | -220 | -2.5% | 179,300 |
| 2018/10/24 | 8,890 | 9,020 | 8,850 | 8,970 | +190 | +2.2% | 130,000 |
| 2018/10/23 | 8,870 | 8,920 | 8,780 | 8,780 | -160 | -1.8% | 109,000 |
| 2018/10/22 | 8,900 | 8,960 | 8,840 | 8,940 | +60 | +0.7% | 99,800 |
| 2018/10/19 | 8,870 | 8,910 | 8,800 | 8,880 | +10 | +0.1% | 64,400 |
| 2018/10/18 | 8,810 | 8,960 | 8,800 | 8,870 | +60 | +0.7% | 123,300 |
| 2018/10/17 | 8,640 | 8,860 | 8,640 | 8,810 | +320 | +3.8% | 150,700 |
| 2018/10/16 | 8,420 | 8,490 | 8,380 | 8,490 | +20 | +0.2% | 127,600 |
| 2018/10/15 | 8,560 | 8,610 | 8,430 | 8,470 | -90 | -1.1% | 126,000 |
| 2018/10/12 | 8,640 | 8,680 | 8,540 | 8,560 | -130 | -1.5% | 107,900 |
| 2018/10/11 | 8,820 | 8,910 | 8,650 | 8,690 | -300 | -3.3% | 125,600 |
| 2018/10/10 | 8,770 | 9,010 | 8,770 | 8,990 | +260 | +3% | 162,600 |
1551～
1600
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
