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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 8,140 | 8,230 | 8,090 | 8,200 | +100 | +1.2% | 103,500 |
| 2017/05/09 | 8,140 | 8,180 | 8,050 | 8,100 | +10 | +0.1% | 92,400 |
| 2017/05/08 | 8,100 | 8,140 | 7,970 | 8,090 | +210 | +2.7% | 162,500 |
| 2017/05/02 | 7,780 | 7,990 | 7,770 | 7,880 | +90 | +1.2% | 180,400 |
| 2017/05/01 | 7,750 | 7,820 | 7,700 | 7,790 | +70 | +0.9% | 78,900 |
| 2017/04/28 | 7,690 | 7,750 | 7,650 | 7,720 | -30 | -0.4% | 89,700 |
| 2017/04/27 | 7,700 | 7,780 | 7,660 | 7,750 | +60 | +0.8% | 85,800 |
| 2017/04/26 | 7,680 | 7,770 | 7,650 | 7,690 | -20 | -0.3% | 115,200 |
| 2017/04/25 | 7,730 | 7,750 | 7,640 | 7,710 | -10 | -0.1% | 188,500 |
| 2017/04/24 | 7,700 | 7,740 | 7,670 | 7,720 | +90 | +1.2% | 82,900 |
| 2017/04/21 | 7,640 | 7,670 | 7,580 | 7,630 | +30 | +0.4% | 72,700 |
| 2017/04/20 | 7,660 | 7,680 | 7,560 | 7,600 | ±0 | ±0% | 95,900 |
| 2017/04/19 | 7,480 | 7,680 | 7,480 | 7,600 | +30 | +0.4% | 84,900 |
| 2017/04/18 | 7,630 | 7,630 | 7,490 | 7,570 | -30 | -0.4% | 63,400 |
| 2017/04/17 | 7,420 | 7,600 | 7,420 | 7,600 | +150 | +2% | 75,500 |
| 2017/04/14 | 7,510 | 7,530 | 7,430 | 7,450 | -100 | -1.3% | 101,000 |
| 2017/04/13 | 7,500 | 7,580 | 7,430 | 7,550 | +40 | +0.5% | 123,100 |
| 2017/04/12 | 7,450 | 7,550 | 7,440 | 7,510 | -30 | -0.4% | 65,700 |
| 2017/04/11 | 7,550 | 7,630 | 7,520 | 7,540 | -10 | -0.1% | 95,700 |
| 2017/04/10 | 7,550 | 7,580 | 7,480 | 7,550 | +60 | +0.8% | 70,800 |
| 2017/04/07 | 7,440 | 7,550 | 7,420 | 7,490 | +40 | +0.5% | 102,300 |
| 2017/04/06 | 7,580 | 7,580 | 7,380 | 7,450 | -120 | -1.6% | 109,100 |
| 2017/04/05 | 7,510 | 7,600 | 7,470 | 7,570 | +120 | +1.6% | 145,600 |
| 2017/04/04 | 7,610 | 7,650 | 7,390 | 7,450 | -90 | -1.2% | 145,500 |
| 2017/04/03 | 7,580 | 7,580 | 7,430 | 7,540 | +30 | +0.4% | 160,100 |
| 2017/03/31 | 7,660 | 7,660 | 7,480 | 7,510 | -90 | -1.2% | 372,800 |
| 2017/03/30 | 7,850 | 7,860 | 7,550 | 7,600 | -250 | -3.2% | 196,200 |
| 2017/03/29 | 7,910 | 7,970 | 7,820 | 7,850 | -20 | -0.3% | 110,300 |
| 2017/03/28 | 7,850 | 7,870 | 7,710 | 7,870 | +150 | +1.9% | 121,000 |
| 2017/03/27 | 7,860 | 7,860 | 7,710 | 7,720 | -190 | -2.4% | 100,200 |
| 2017/03/24 | 7,800 | 7,910 | 7,770 | 7,910 | +100 | +1.3% | 60,500 |
| 2017/03/23 | 7,720 | 7,820 | 7,690 | 7,810 | +30 | +0.4% | 86,600 |
| 2017/03/22 | 7,770 | 7,920 | 7,760 | 7,780 | -40 | -0.5% | 80,900 |
| 2017/03/21 | 7,850 | 7,940 | 7,790 | 7,820 | -110 | -1.4% | 104,800 |
| 2017/03/17 | 7,870 | 7,960 | 7,850 | 7,930 | +50 | +0.6% | 79,000 |
| 2017/03/16 | 7,860 | 7,910 | 7,820 | 7,880 | +10 | +0.1% | 83,200 |
| 2017/03/15 | 7,860 | 7,960 | 7,860 | 7,870 | -30 | -0.4% | 55,700 |
| 2017/03/14 | 7,970 | 7,990 | 7,880 | 7,900 | -60 | -0.8% | 100,400 |
| 2017/03/13 | 8,070 | 8,070 | 7,920 | 7,960 | -120 | -1.5% | 122,800 |
| 2017/03/10 | 8,220 | 8,350 | 7,970 | 8,080 | +160 | +2% | 276,900 |
| 2017/03/09 | 7,980 | 7,980 | 7,870 | 7,920 | -30 | -0.4% | 112,100 |
| 2017/03/08 | 7,950 | 8,040 | 7,910 | 7,950 | -60 | -0.7% | 142,700 |
| 2017/03/07 | 7,910 | 8,020 | 7,820 | 8,010 | +110 | +1.4% | 144,200 |
| 2017/03/06 | 8,000 | 8,030 | 7,790 | 7,900 | -200 | -2.5% | 282,400 |
| 2017/03/03 | 8,000 | 8,120 | 7,970 | 8,100 | -80 | -1% | 437,700 |
| 2017/03/02 | 8,150 | 8,350 | 8,110 | 8,180 | +120 | +1.5% | 406,800 |
| 2017/03/01 | 8,020 | 8,080 | 7,990 | 8,060 | -10 | -0.1% | 178,900 |
| 2017/02/28 | 7,960 | 8,100 | 7,920 | 8,070 | -20 | -0.2% | 433,900 |
| 2017/02/27 | 8,000 | 8,100 | 7,930 | 8,090 | +10 | +0.1% | 244,800 |
| 2017/02/24 | 8,130 | 8,200 | 8,070 | 8,080 | -150 | -1.8% | 138,700 |
1951～
2000
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
