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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
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 | 609,700円 | +14.3% | +22.2% | 1.31% | 18.68倍 | 1.50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 | 339,700円 | +9.8% | +0.1% | 0.59% | 52.35倍 | 3.43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 | 149,600円 | +1.7% | +8.4% | 3.07% | 10.23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 | 196,900円 | +7.2% | +46.5% | 0.25% | 122.07倍 | 3.37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
