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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 8,460 | 8,520 | 8,430 | 8,490 | +50 | +0.6% | 87,100 |
| 2017/07/19 | 8,380 | 8,570 | 8,350 | 8,440 | +90 | +1.1% | 175,000 |
| 2017/07/18 | 8,320 | 8,370 | 8,260 | 8,350 | +30 | +0.4% | 107,500 |
| 2017/07/14 | 8,170 | 8,400 | 8,160 | 8,320 | +210 | +2.6% | 155,400 |
| 2017/07/13 | 8,080 | 8,170 | 7,990 | 8,110 | +50 | +0.6% | 102,500 |
| 2017/07/12 | 8,000 | 8,090 | 7,980 | 8,060 | +10 | +0.1% | 117,600 |
| 2017/07/11 | 7,900 | 8,050 | 7,760 | 8,050 | +160 | +2% | 155,600 |
| 2017/07/10 | 7,990 | 7,990 | 7,860 | 7,890 | -100 | -1.3% | 135,300 |
| 2017/07/07 | 8,010 | 8,040 | 7,970 | 7,990 | -20 | -0.2% | 110,600 |
| 2017/07/06 | 8,040 | 8,060 | 7,980 | 8,010 | -110 | -1.4% | 98,900 |
| 2017/07/05 | 8,010 | 8,130 | 7,970 | 8,120 | +30 | +0.4% | 96,500 |
| 2017/07/04 | 8,080 | 8,120 | 8,010 | 8,090 | -30 | -0.4% | 119,100 |
| 2017/07/03 | 8,100 | 8,140 | 8,070 | 8,120 | ±0 | ±0% | 150,400 |
| 2017/06/30 | 7,990 | 8,130 | 7,950 | 8,120 | +130 | +1.6% | 181,200 |
| 2017/06/29 | 8,000 | 8,120 | 7,960 | 7,990 | -160 | -2% | 112,900 |
| 2017/06/28 | 8,140 | 8,150 | 8,040 | 8,150 | -20 | -0.2% | 110,900 |
| 2017/06/27 | 8,100 | 8,180 | 8,070 | 8,170 | +140 | +1.7% | 145,300 |
| 2017/06/26 | 7,980 | 8,040 | 7,980 | 8,030 | +50 | +0.6% | 54,700 |
| 2017/06/23 | 8,090 | 8,100 | 7,910 | 7,980 | ±0 | ±0% | 88,000 |
| 2017/06/22 | 7,960 | 8,010 | 7,880 | 7,980 | +70 | +0.9% | 114,300 |
| 2017/06/21 | 7,910 | 7,980 | 7,860 | 7,910 | +60 | +0.8% | 128,200 |
| 2017/06/20 | 7,890 | 7,960 | 7,830 | 7,850 | ±0 | ±0% | 129,000 |
| 2017/06/19 | 7,750 | 7,870 | 7,720 | 7,850 | +70 | +0.9% | 110,100 |
| 2017/06/16 | 7,890 | 7,950 | 7,780 | 7,780 | -110 | -1.4% | 171,800 |
| 2017/06/15 | 7,900 | 7,960 | 7,820 | 7,890 | +10 | +0.1% | 128,600 |
| 2017/06/14 | 8,090 | 8,100 | 7,880 | 7,880 | -210 | -2.6% | 198,700 |
| 2017/06/13 | 8,050 | 8,130 | 8,050 | 8,090 | -20 | -0.2% | 117,300 |
| 2017/06/12 | 8,060 | 8,140 | 8,040 | 8,110 | +50 | +0.6% | 152,000 |
| 2017/06/09 | 8,080 | 8,220 | 7,960 | 8,060 | -60 | -0.7% | 402,700 |
| 2017/06/08 | 7,950 | 8,140 | 7,940 | 8,120 | +200 | +2.5% | 536,100 |
| 2017/06/07 | 8,230 | 8,260 | 7,680 | 7,920 | -910 | -10.3% | 1,059,700 |
| 2017/06/06 | 9,040 | 9,060 | 8,810 | 8,830 | -250 | -2.8% | 150,000 |
| 2017/06/05 | 8,940 | 9,110 | 8,890 | 9,080 | +170 | +1.9% | 170,900 |
| 2017/06/02 | 8,990 | 9,010 | 8,840 | 8,910 | -140 | -1.5% | 196,000 |
| 2017/06/01 | 8,900 | 9,080 | 8,890 | 9,050 | +140 | +1.6% | 134,700 |
| 2017/05/31 | 8,950 | 8,980 | 8,880 | 8,910 | ±0 | ±0% | 67,800 |
| 2017/05/30 | 8,890 | 8,960 | 8,870 | 8,910 | +30 | +0.3% | 71,400 |
| 2017/05/29 | 8,900 | 8,970 | 8,860 | 8,880 | +50 | +0.6% | 79,700 |
| 2017/05/26 | 8,860 | 8,890 | 8,810 | 8,830 | -30 | -0.3% | 97,100 |
| 2017/05/25 | 8,830 | 8,930 | 8,810 | 8,860 | ±0 | ±0% | 101,000 |
| 2017/05/24 | 8,910 | 8,930 | 8,860 | 8,860 | -50 | -0.6% | 62,100 |
| 2017/05/23 | 8,850 | 9,000 | 8,850 | 8,910 | +50 | +0.6% | 83,800 |
| 2017/05/22 | 8,880 | 8,920 | 8,860 | 8,860 | +20 | +0.2% | 83,100 |
| 2017/05/19 | 8,770 | 8,880 | 8,770 | 8,840 | -10 | -0.1% | 69,700 |
| 2017/05/18 | 8,680 | 8,880 | 8,650 | 8,850 | +150 | +1.7% | 135,200 |
| 2017/05/17 | 8,360 | 8,720 | 8,340 | 8,700 | +300 | +3.6% | 165,000 |
| 2017/05/16 | 8,280 | 8,420 | 8,270 | 8,400 | +120 | +1.4% | 112,500 |
| 2017/05/15 | 8,250 | 8,370 | 8,240 | 8,280 | -10 | -0.1% | 126,300 |
| 2017/05/12 | 8,330 | 8,330 | 8,240 | 8,290 | +40 | +0.5% | 70,700 |
| 2017/05/11 | 8,280 | 8,310 | 8,250 | 8,250 | +50 | +0.6% | 80,300 |
1901～
1950
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
