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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 8,700 | 8,800 | 8,690 | 8,730 | ±0 | ±0% | 155,600 |
| 2018/10/05 | 8,750 | 8,760 | 8,670 | 8,730 | +40 | +0.5% | 99,100 |
| 2018/10/04 | 8,800 | 8,820 | 8,570 | 8,690 | -200 | -2.2% | 140,600 |
| 2018/10/03 | 9,030 | 9,060 | 8,870 | 8,890 | -100 | -1.1% | 149,300 |
| 2018/10/02 | 8,960 | 9,010 | 8,880 | 8,990 | +30 | +0.3% | 179,000 |
| 2018/10/01 | 9,270 | 9,300 | 8,920 | 8,960 | -210 | -2.3% | 297,500 |
| 2018/09/28 | 9,160 | 9,330 | 9,080 | 9,170 | +40 | +0.4% | 281,200 |
| 2018/09/27 | 9,000 | 9,190 | 8,990 | 9,130 | +170 | +1.9% | 277,900 |
| 2018/09/26 | 8,690 | 8,970 | 8,650 | 8,960 | +270 | +3.1% | 135,900 |
| 2018/09/25 | 8,530 | 8,690 | 8,530 | 8,690 | +170 | +2% | 168,100 |
| 2018/09/21 | 8,570 | 8,600 | 8,510 | 8,520 | -10 | -0.1% | 105,100 |
| 2018/09/20 | 8,500 | 8,670 | 8,440 | 8,530 | +30 | +0.4% | 139,100 |
| 2018/09/19 | 8,510 | 8,550 | 8,460 | 8,500 | +30 | +0.4% | 98,900 |
| 2018/09/18 | 8,280 | 8,490 | 8,250 | 8,470 | +100 | +1.2% | 114,400 |
| 2018/09/14 | 8,450 | 8,450 | 8,340 | 8,370 | -80 | -0.9% | 115,300 |
| 2018/09/13 | 8,480 | 8,510 | 8,420 | 8,450 | +10 | +0.1% | 82,200 |
| 2018/09/12 | 8,450 | 8,460 | 8,280 | 8,440 | -10 | -0.1% | 125,300 |
| 2018/09/11 | 8,570 | 8,650 | 8,400 | 8,450 | -90 | -1.1% | 127,200 |
| 2018/09/10 | 8,590 | 8,610 | 8,500 | 8,540 | -20 | -0.2% | 59,900 |
| 2018/09/07 | 8,500 | 8,580 | 8,450 | 8,560 | +10 | +0.1% | 76,500 |
| 2018/09/06 | 8,530 | 8,630 | 8,490 | 8,550 | +50 | +0.6% | 116,200 |
| 2018/09/05 | 8,560 | 8,610 | 8,490 | 8,500 | -30 | -0.4% | 130,200 |
| 2018/09/04 | 8,590 | 8,630 | 8,510 | 8,530 | -60 | -0.7% | 79,300 |
| 2018/09/03 | 8,580 | 8,780 | 8,470 | 8,590 | +90 | +1.1% | 193,800 |
| 2018/08/31 | 8,350 | 8,750 | 8,260 | 8,500 | +230 | +2.8% | 585,700 |
| 2018/08/30 | 8,180 | 8,360 | 8,100 | 8,270 | +100 | +1.2% | 137,400 |
| 2018/08/29 | 8,190 | 8,290 | 8,140 | 8,170 | -100 | -1.2% | 106,100 |
| 2018/08/28 | 8,320 | 8,330 | 8,240 | 8,270 | -100 | -1.2% | 97,400 |
| 2018/08/27 | 8,230 | 8,400 | 8,220 | 8,370 | -10 | -0.1% | 108,100 |
| 2018/08/24 | 8,240 | 8,380 | 8,170 | 8,380 | +130 | +1.6% | 93,400 |
| 2018/08/23 | 8,250 | 8,380 | 8,250 | 8,250 | +30 | +0.4% | 120,300 |
| 2018/08/22 | 8,120 | 8,300 | 8,120 | 8,220 | +90 | +1.1% | 108,600 |
| 2018/08/21 | 8,040 | 8,220 | 8,040 | 8,130 | +100 | +1.2% | 117,500 |
| 2018/08/20 | 8,060 | 8,200 | 8,000 | 8,030 | -140 | -1.7% | 133,500 |
| 2018/08/17 | 8,250 | 8,320 | 8,150 | 8,170 | -110 | -1.3% | 71,600 |
| 2018/08/16 | 8,400 | 8,410 | 8,210 | 8,280 | -120 | -1.4% | 81,400 |
| 2018/08/15 | 8,350 | 8,520 | 8,350 | 8,400 | +60 | +0.7% | 129,600 |
| 2018/08/14 | 8,360 | 8,360 | 8,190 | 8,340 | +60 | +0.7% | 85,300 |
| 2018/08/13 | 8,370 | 8,420 | 8,230 | 8,280 | -70 | -0.8% | 58,400 |
| 2018/08/10 | 8,430 | 8,460 | 8,340 | 8,350 | -30 | -0.4% | 54,400 |
| 2018/08/09 | 8,420 | 8,480 | 8,360 | 8,380 | -70 | -0.8% | 66,600 |
| 2018/08/08 | 8,350 | 8,490 | 8,350 | 8,450 | +140 | +1.7% | 126,800 |
| 2018/08/07 | 8,240 | 8,320 | 8,210 | 8,310 | +20 | +0.2% | 45,700 |
| 2018/08/06 | 8,430 | 8,430 | 8,280 | 8,290 | -20 | -0.2% | 59,800 |
| 2018/08/03 | 8,370 | 8,410 | 8,280 | 8,310 | +30 | +0.4% | 67,400 |
| 2018/08/02 | 8,340 | 8,340 | 8,240 | 8,280 | -160 | -1.9% | 104,300 |
| 2018/08/01 | 8,330 | 8,490 | 8,330 | 8,440 | +140 | +1.7% | 84,800 |
| 2018/07/31 | 8,400 | 8,480 | 8,230 | 8,300 | -130 | -1.5% | 95,100 |
| 2018/07/30 | 8,530 | 8,750 | 8,410 | 8,430 | +10 | +0.1% | 144,300 |
| 2018/07/27 | 8,510 | 8,510 | 8,330 | 8,420 | -10 | -0.1% | 106,400 |
1601～
1650
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
