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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 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 |
1651～
1700
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
