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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 6,540 | 6,640 | 6,520 | 6,580 | +40 | +0.6% | 250,700 |
| 2018/02/19 | 6,490 | 6,560 | 6,410 | 6,540 | +50 | +0.8% | 237,900 |
| 2018/02/16 | 6,600 | 6,640 | 6,450 | 6,490 | -80 | -1.2% | 325,400 |
| 2018/02/15 | 6,840 | 6,870 | 6,550 | 6,570 | -230 | -3.4% | 254,300 |
| 2018/02/14 | 6,840 | 6,890 | 6,730 | 6,800 | -30 | -0.4% | 199,300 |
| 2018/02/13 | 6,920 | 6,950 | 6,810 | 6,830 | -90 | -1.3% | 219,300 |
| 2018/02/09 | 6,800 | 6,930 | 6,750 | 6,920 | -70 | -1% | 284,900 |
| 2018/02/08 | 6,730 | 7,040 | 6,680 | 6,990 | +260 | +3.9% | 358,200 |
| 2018/02/07 | 6,860 | 6,950 | 6,700 | 6,730 | -30 | -0.4% | 377,300 |
| 2018/02/06 | 6,600 | 6,770 | 6,550 | 6,760 | -40 | -0.6% | 460,500 |
| 2018/02/05 | 6,700 | 6,820 | 6,680 | 6,800 | +20 | +0.3% | 267,500 |
| 2018/02/02 | 6,780 | 6,810 | 6,720 | 6,780 | -60 | -0.9% | 218,800 |
| 2018/02/01 | 6,680 | 6,910 | 6,640 | 6,840 | +180 | +2.7% | 404,100 |
| 2018/01/31 | 6,660 | 6,750 | 6,620 | 6,660 | -70 | -1% | 311,400 |
| 2018/01/30 | 6,670 | 6,750 | 6,600 | 6,730 | +50 | +0.7% | 464,900 |
| 2018/01/29 | 6,840 | 6,840 | 6,660 | 6,680 | -140 | -2.1% | 270,400 |
| 2018/01/26 | 6,870 | 6,940 | 6,800 | 6,820 | -20 | -0.3% | 249,700 |
| 2018/01/25 | 7,010 | 7,030 | 6,830 | 6,840 | -250 | -3.5% | 209,400 |
| 2018/01/24 | 7,040 | 7,120 | 7,000 | 7,090 | +30 | +0.4% | 205,300 |
| 2018/01/23 | 6,840 | 7,080 | 6,840 | 7,060 | +280 | +4.1% | 409,500 |
| 2018/01/22 | 6,780 | 6,800 | 6,740 | 6,780 | +20 | +0.3% | 117,800 |
| 2018/01/19 | 6,680 | 6,820 | 6,680 | 6,760 | +50 | +0.7% | 183,800 |
| 2018/01/18 | 6,750 | 6,780 | 6,670 | 6,710 | +50 | +0.8% | 241,000 |
| 2018/01/17 | 6,650 | 6,670 | 6,560 | 6,660 | -40 | -0.6% | 212,400 |
| 2018/01/16 | 6,500 | 6,720 | 6,500 | 6,700 | +270 | +4.2% | 327,200 |
| 2018/01/15 | 6,510 | 6,530 | 6,410 | 6,430 | -80 | -1.2% | 178,300 |
| 2018/01/12 | 6,620 | 6,650 | 6,500 | 6,510 | -150 | -2.3% | 280,800 |
| 2018/01/11 | 6,690 | 6,710 | 6,610 | 6,660 | -60 | -0.9% | 199,500 |
| 2018/01/10 | 6,690 | 6,790 | 6,690 | 6,720 | +30 | +0.4% | 217,600 |
| 2018/01/09 | 6,670 | 6,800 | 6,650 | 6,690 | +20 | +0.3% | 272,000 |
| 2018/01/05 | 6,770 | 6,770 | 6,550 | 6,670 | -130 | -1.9% | 370,800 |
| 2018/01/04 | 6,740 | 6,840 | 6,710 | 6,800 | +70 | +1% | 333,400 |
| 2017/12/29 | 6,740 | 6,780 | 6,680 | 6,730 | +40 | +0.6% | 315,200 |
| 2017/12/28 | 6,770 | 6,780 | 6,640 | 6,690 | -110 | -1.6% | 239,800 |
| 2017/12/27 | 6,760 | 6,830 | 6,700 | 6,800 | +120 | +1.8% | 220,700 |
| 2017/12/26 | 6,790 | 6,810 | 6,670 | 6,680 | -110 | -1.6% | 214,700 |
| 2017/12/25 | 6,850 | 6,870 | 6,770 | 6,790 | -70 | -1% | 161,500 |
| 2017/12/22 | 6,970 | 6,970 | 6,820 | 6,860 | -110 | -1.6% | 398,400 |
| 2017/12/21 | 7,080 | 7,090 | 6,850 | 6,970 | -160 | -2.2% | 366,500 |
| 2017/12/20 | 7,250 | 7,260 | 7,050 | 7,130 | -100 | -1.4% | 374,000 |
| 2017/12/19 | 7,420 | 7,570 | 7,210 | 7,230 | -140 | -1.9% | 434,800 |
| 2017/12/18 | 7,410 | 7,430 | 7,340 | 7,370 | -40 | -0.5% | 114,600 |
| 2017/12/15 | 7,430 | 7,540 | 7,370 | 7,410 | ±0 | ±0% | 518,000 |
| 2017/12/14 | 7,480 | 7,500 | 7,360 | 7,410 | -20 | -0.3% | 219,200 |
| 2017/12/13 | 7,390 | 7,530 | 7,380 | 7,430 | +60 | +0.8% | 247,500 |
| 2017/12/12 | 7,360 | 7,410 | 7,340 | 7,370 | -30 | -0.4% | 107,600 |
| 2017/12/11 | 7,430 | 7,440 | 7,280 | 7,400 | -20 | -0.3% | 192,400 |
| 2017/12/08 | 7,230 | 7,500 | 7,150 | 7,420 | +40 | +0.5% | 567,000 |
| 2017/12/07 | 7,150 | 7,450 | 7,140 | 7,380 | +230 | +3.2% | 367,300 |
| 2017/12/06 | 7,150 | 7,320 | 7,020 | 7,150 | -450 | -5.9% | 792,300 |
1801～
1850
件表示中 / 6988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 | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35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 |
| ＤＣＭ | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15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 |
| ＪＩＮＳＨＤ | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| サンエー | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13倍 | 1.18倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,800円 | +20.8% | +77.5% | 1.76% | 147.88倍 | 0.87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
