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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/16 | 7,520 | 7,680 | 7,520 | 7,600 | +140 | +1.9% | 123,100 |
| 2018/05/15 | 7,470 | 7,510 | 7,410 | 7,460 | +80 | +1.1% | 99,900 |
| 2018/05/14 | 7,260 | 7,440 | 7,260 | 7,380 | +190 | +2.6% | 123,200 |
| 2018/05/11 | 7,160 | 7,250 | 7,120 | 7,190 | -40 | -0.6% | 220,800 |
| 2018/05/10 | 7,230 | 7,270 | 7,180 | 7,230 | -20 | -0.3% | 116,300 |
| 2018/05/09 | 7,320 | 7,410 | 7,210 | 7,250 | -130 | -1.8% | 128,200 |
| 2018/05/08 | 7,280 | 7,430 | 7,280 | 7,380 | ±0 | ±0% | 96,800 |
| 2018/05/07 | 7,230 | 7,400 | 7,220 | 7,380 | +60 | +0.8% | 131,300 |
| 2018/05/02 | 7,330 | 7,410 | 7,290 | 7,320 | -130 | -1.7% | 164,300 |
| 2018/05/01 | 7,350 | 7,570 | 7,340 | 7,450 | +150 | +2.1% | 241,500 |
| 2018/04/27 | 7,200 | 7,300 | 7,150 | 7,300 | -30 | -0.4% | 200,500 |
| 2018/04/26 | 7,360 | 7,360 | 7,150 | 7,330 | -40 | -0.5% | 348,800 |
| 2018/04/25 | 7,280 | 7,470 | 7,230 | 7,370 | -220 | -2.9% | 439,000 |
| 2018/04/24 | 7,800 | 7,800 | 7,560 | 7,590 | -240 | -3.1% | 419,400 |
| 2018/04/23 | 7,880 | 7,890 | 7,750 | 7,830 | -90 | -1.1% | 140,200 |
| 2018/04/20 | 7,960 | 8,030 | 7,870 | 7,920 | +40 | +0.5% | 166,900 |
| 2018/04/19 | 8,000 | 8,010 | 7,880 | 7,880 | -110 | -1.4% | 126,800 |
| 2018/04/18 | 7,960 | 8,030 | 7,930 | 7,990 | -10 | -0.1% | 110,800 |
| 2018/04/17 | 7,920 | 8,030 | 7,890 | 8,000 | +120 | +1.5% | 118,800 |
| 2018/04/16 | 7,790 | 7,910 | 7,700 | 7,880 | +180 | +2.3% | 82,500 |
| 2018/04/13 | 7,700 | 7,730 | 7,640 | 7,700 | ±0 | ±0% | 103,100 |
| 2018/04/12 | 7,610 | 7,730 | 7,600 | 7,700 | +90 | +1.2% | 147,900 |
| 2018/04/11 | 7,870 | 7,920 | 7,510 | 7,610 | -300 | -3.8% | 186,800 |
1751～
1800
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 | 149,500円 | +1.7% | +8.4% | 3.08% | 10.22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
