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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 7,720 | 7,830 | 7,560 | 7,600 | -50 | -0.7% | 281,200 |
| 2017/12/04 | 7,610 | 7,780 | 7,610 | 7,650 | +70 | +0.9% | 228,100 |
| 2017/12/01 | 7,610 | 7,700 | 7,570 | 7,580 | -70 | -0.9% | 168,800 |
| 2017/11/30 | 7,440 | 7,660 | 7,420 | 7,650 | +210 | +2.8% | 241,100 |
| 2017/11/29 | 7,330 | 7,460 | 7,300 | 7,440 | +160 | +2.2% | 178,100 |
| 2017/11/28 | 7,150 | 7,310 | 7,110 | 7,280 | +210 | +3% | 205,700 |
| 2017/11/27 | 7,120 | 7,150 | 7,050 | 7,070 | ±0 | ±0% | 94,700 |
| 2017/11/24 | 7,060 | 7,190 | 7,000 | 7,070 | +20 | +0.3% | 163,500 |
| 2017/11/22 | 7,200 | 7,200 | 7,040 | 7,050 | -150 | -2.1% | 130,100 |
| 2017/11/21 | 7,210 | 7,250 | 7,140 | 7,200 | ±0 | ±0% | 135,100 |
| 2017/11/20 | 7,070 | 7,230 | 7,040 | 7,200 | +60 | +0.8% | 183,000 |
| 2017/11/17 | 7,270 | 7,300 | 7,070 | 7,140 | -190 | -2.6% | 374,800 |
| 2017/11/16 | 7,230 | 7,360 | 7,210 | 7,330 | +70 | +1% | 184,400 |
| 2017/11/15 | 7,390 | 7,430 | 7,200 | 7,260 | -160 | -2.2% | 247,800 |
| 2017/11/14 | 7,540 | 7,550 | 7,400 | 7,420 | -110 | -1.5% | 117,500 |
| 2017/11/13 | 7,490 | 7,570 | 7,450 | 7,530 | +40 | +0.5% | 83,900 |
| 2017/11/10 | 7,430 | 7,520 | 7,410 | 7,490 | -50 | -0.7% | 112,900 |
| 2017/11/09 | 7,600 | 7,670 | 7,460 | 7,540 | +40 | +0.5% | 190,200 |
| 2017/11/08 | 7,520 | 7,540 | 7,450 | 7,500 | -50 | -0.7% | 138,200 |
| 2017/11/07 | 7,410 | 7,550 | 7,380 | 7,550 | +60 | +0.8% | 130,200 |
| 2017/11/06 | 7,580 | 7,620 | 7,410 | 7,490 | -90 | -1.2% | 194,000 |
| 2017/11/02 | 7,610 | 7,640 | 7,560 | 7,580 | -90 | -1.2% | 121,100 |
| 2017/11/01 | 7,710 | 7,720 | 7,590 | 7,670 | -80 | -1% | 184,600 |
| 2017/10/31 | 7,780 | 7,780 | 7,610 | 7,750 | -60 | -0.8% | 155,000 |
| 2017/10/30 | 7,590 | 7,810 | 7,540 | 7,810 | +220 | +2.9% | 397,400 |
| 2017/10/27 | 7,480 | 7,610 | 7,440 | 7,590 | +160 | +2.2% | 163,900 |
| 2017/10/26 | 7,480 | 7,560 | 7,410 | 7,430 | +70 | +1% | 203,100 |
| 2017/10/25 | 7,340 | 7,400 | 7,310 | 7,360 | -40 | -0.5% | 222,700 |
| 2017/10/24 | 7,360 | 7,470 | 7,310 | 7,400 | ±0 | ±0% | 212,900 |
| 2017/10/23 | 7,480 | 7,480 | 7,320 | 7,400 | -120 | -1.6% | 238,000 |
| 2017/10/20 | 7,380 | 7,530 | 7,360 | 7,520 | +170 | +2.3% | 192,000 |
| 2017/10/19 | 7,350 | 7,420 | 7,340 | 7,350 | -20 | -0.3% | 150,500 |
| 2017/10/18 | 7,510 | 7,520 | 7,360 | 7,370 | -140 | -1.9% | 137,600 |
| 2017/10/17 | 7,510 | 7,520 | 7,440 | 7,510 | +20 | +0.3% | 120,500 |
| 2017/10/16 | 7,440 | 7,500 | 7,420 | 7,490 | +70 | +0.9% | 124,000 |
| 2017/10/13 | 7,350 | 7,430 | 7,350 | 7,420 | -10 | -0.1% | 121,200 |
| 2017/10/12 | 7,380 | 7,450 | 7,270 | 7,430 | -40 | -0.5% | 302,200 |
| 2017/10/11 | 7,460 | 7,510 | 7,450 | 7,470 | +70 | +0.9% | 148,200 |
| 2017/10/10 | 7,610 | 7,660 | 7,390 | 7,400 | -290 | -3.8% | 341,700 |
| 2017/10/06 | 7,750 | 7,770 | 7,640 | 7,690 | -60 | -0.8% | 115,900 |
| 2017/10/05 | 7,710 | 7,790 | 7,710 | 7,750 | +120 | +1.6% | 153,300 |
| 2017/10/04 | 7,640 | 7,740 | 7,600 | 7,630 | +20 | +0.3% | 182,300 |
| 2017/10/03 | 7,690 | 7,700 | 7,580 | 7,610 | -60 | -0.8% | 169,400 |
1801～
1850
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
