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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 8,430 | 8,590 | 8,350 | 8,430 | +100 | +1.2% | 148,800 |
| 2018/07/25 | 8,100 | 8,350 | 7,980 | 8,330 | +280 | +3.5% | 201,900 |
| 2018/07/24 | 8,110 | 8,150 | 8,030 | 8,050 | -60 | -0.7% | 82,800 |
| 2018/07/23 | 8,200 | 8,230 | 8,070 | 8,110 | -120 | -1.5% | 64,400 |
| 2018/07/20 | 8,130 | 8,250 | 8,120 | 8,230 | +100 | +1.2% | 63,000 |
| 2018/07/19 | 8,270 | 8,310 | 8,120 | 8,130 | -120 | -1.5% | 75,600 |
| 2018/07/18 | 8,170 | 8,280 | 8,170 | 8,250 | +180 | +2.2% | 96,100 |
| 2018/07/17 | 8,090 | 8,180 | 8,030 | 8,070 | +60 | +0.7% | 127,300 |
| 2018/07/13 | 7,970 | 8,020 | 7,900 | 8,010 | +20 | +0.3% | 96,800 |
| 2018/07/12 | 7,940 | 8,080 | 7,940 | 7,990 | -20 | -0.2% | 102,100 |
| 2018/07/11 | 7,920 | 8,060 | 7,920 | 8,010 | +50 | +0.6% | 107,400 |
| 2018/07/10 | 8,070 | 8,130 | 7,940 | 7,960 | -110 | -1.4% | 130,500 |
| 2018/07/09 | 7,930 | 8,110 | 7,920 | 8,070 | +110 | +1.4% | 58,100 |
| 2018/07/06 | 7,920 | 8,110 | 7,900 | 7,960 | +100 | +1.3% | 106,800 |
| 2018/07/05 | 7,980 | 7,980 | 7,840 | 7,860 | -90 | -1.1% | 70,800 |
| 2018/07/04 | 7,860 | 7,970 | 7,800 | 7,950 | +70 | +0.9% | 115,700 |
| 2018/07/03 | 7,920 | 8,000 | 7,810 | 7,880 | -40 | -0.5% | 184,300 |
| 2018/07/02 | 8,140 | 8,140 | 7,910 | 7,920 | -250 | -3.1% | 126,200 |
| 2018/06/29 | 8,120 | 8,230 | 8,090 | 8,170 | ±0 | ±0% | 116,000 |
| 2018/06/28 | 8,170 | 8,180 | 8,010 | 8,170 | -50 | -0.6% | 132,200 |
| 2018/06/27 | 8,060 | 8,250 | 8,060 | 8,220 | +160 | +2% | 114,900 |
| 2018/06/26 | 8,270 | 8,330 | 8,020 | 8,060 | -270 | -3.2% | 174,300 |
| 2018/06/25 | 8,410 | 8,510 | 8,320 | 8,330 | -90 | -1.1% | 116,700 |
| 2018/06/22 | 8,240 | 8,420 | 8,180 | 8,420 | +180 | +2.2% | 187,200 |
| 2018/06/21 | 8,480 | 8,480 | 8,190 | 8,240 | -330 | -3.9% | 259,800 |
| 2018/06/20 | 8,400 | 8,590 | 8,390 | 8,570 | +130 | +1.5% | 237,700 |
| 2018/06/19 | 8,360 | 8,490 | 8,270 | 8,440 | +30 | +0.4% | 277,000 |
| 2018/06/18 | 8,300 | 8,430 | 8,270 | 8,410 | +100 | +1.2% | 117,400 |
| 2018/06/15 | 8,230 | 8,370 | 8,120 | 8,310 | -30 | -0.4% | 224,600 |
| 2018/06/14 | 8,250 | 8,380 | 8,240 | 8,340 | +140 | +1.7% | 354,800 |
| 2018/06/13 | 8,110 | 8,300 | 8,110 | 8,200 | +150 | +1.9% | 362,900 |
| 2018/06/12 | 7,740 | 8,070 | 7,690 | 8,050 | +300 | +3.9% | 233,600 |
| 2018/06/11 | 7,410 | 7,880 | 7,410 | 7,750 | +340 | +4.6% | 381,700 |
| 2018/06/08 | 7,440 | 7,520 | 7,400 | 7,410 | -70 | -0.9% | 248,700 |
| 2018/06/07 | 7,480 | 7,600 | 7,450 | 7,480 | ±0 | ±0% | 212,400 |
| 2018/06/06 | 7,560 | 7,660 | 7,380 | 7,480 | -220 | -2.9% | 835,200 |
| 2018/06/05 | 7,930 | 7,970 | 7,690 | 7,700 | -140 | -1.8% | 265,600 |
| 2018/06/04 | 7,760 | 7,900 | 7,740 | 7,840 | +80 | +1% | 140,300 |
| 2018/06/01 | 7,700 | 7,850 | 7,650 | 7,760 | +60 | +0.8% | 158,700 |
| 2018/05/31 | 7,670 | 7,750 | 7,550 | 7,700 | +40 | +0.5% | 136,400 |
| 2018/05/30 | 7,690 | 7,730 | 7,640 | 7,660 | -60 | -0.8% | 91,000 |
| 2018/05/29 | 7,800 | 7,830 | 7,710 | 7,720 | -80 | -1% | 66,500 |
| 2018/05/28 | 7,870 | 7,900 | 7,740 | 7,800 | ±0 | ±0% | 84,700 |
| 2018/05/25 | 7,830 | 7,850 | 7,780 | 7,800 | -30 | -0.4% | 94,400 |
| 2018/05/24 | 7,800 | 7,920 | 7,740 | 7,830 | +30 | +0.4% | 111,700 |
| 2018/05/23 | 7,750 | 7,830 | 7,720 | 7,800 | +110 | +1.4% | 99,800 |
| 2018/05/22 | 7,590 | 7,770 | 7,550 | 7,690 | +90 | +1.2% | 125,300 |
| 2018/05/21 | 7,620 | 7,680 | 7,590 | 7,600 | -20 | -0.3% | 64,900 |
| 2018/05/18 | 7,650 | 7,660 | 7,590 | 7,620 | +50 | +0.7% | 49,300 |
| 2018/05/17 | 7,600 | 7,640 | 7,560 | 7,570 | -30 | -0.4% | 77,300 |
1651～
1700
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
