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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 8,370 | 8,410 | 8,180 | 8,230 | -70 | -0.8% | 122,800 |
| 2017/02/22 | 8,380 | 8,380 | 8,280 | 8,300 | -140 | -1.7% | 111,400 |
| 2017/02/21 | 8,530 | 8,550 | 8,420 | 8,440 | -90 | -1.1% | 94,300 |
| 2017/02/20 | 8,500 | 8,550 | 8,450 | 8,530 | -80 | -0.9% | 75,000 |
| 2017/02/17 | 8,520 | 8,700 | 8,500 | 8,610 | +140 | +1.7% | 171,500 |
| 2017/02/16 | 8,380 | 8,530 | 8,380 | 8,470 | +90 | +1.1% | 81,300 |
| 2017/02/15 | 8,310 | 8,450 | 8,260 | 8,380 | +170 | +2.1% | 111,400 |
| 2017/02/14 | 8,270 | 8,380 | 8,190 | 8,210 | -50 | -0.6% | 84,900 |
| 2017/02/13 | 8,270 | 8,340 | 8,180 | 8,260 | +80 | +1% | 103,700 |
| 2017/02/10 | 8,240 | 8,260 | 8,090 | 8,180 | +40 | +0.5% | 90,800 |
| 2017/02/09 | 8,170 | 8,190 | 8,070 | 8,140 | ±0 | ±0% | 85,600 |
| 2017/02/08 | 8,130 | 8,150 | 8,070 | 8,140 | +80 | +1% | 102,900 |
| 2017/02/07 | 8,140 | 8,140 | 7,980 | 8,060 | -110 | -1.3% | 115,600 |
| 2017/02/06 | 8,300 | 8,300 | 8,100 | 8,170 | -100 | -1.2% | 81,100 |
| 2017/02/03 | 8,230 | 8,340 | 8,210 | 8,270 | ±0 | ±0% | 74,800 |
| 2017/02/02 | 8,310 | 8,380 | 8,240 | 8,270 | +40 | +0.5% | 94,400 |
| 2017/02/01 | 8,210 | 8,290 | 8,110 | 8,230 | -50 | -0.6% | 114,700 |
| 2017/01/31 | 8,260 | 8,330 | 8,210 | 8,280 | +70 | +0.9% | 88,900 |
| 2017/01/30 | 8,330 | 8,330 | 8,110 | 8,210 | -120 | -1.4% | 260,900 |
| 2017/01/27 | 8,240 | 8,400 | 8,230 | 8,330 | +110 | +1.3% | 135,400 |
| 2017/01/26 | 8,180 | 8,230 | 8,080 | 8,220 | +160 | +2% | 128,800 |
| 2017/01/25 | 8,010 | 8,110 | 7,950 | 8,060 | +50 | +0.6% | 126,600 |
| 2017/01/24 | 8,090 | 8,090 | 7,960 | 8,010 | -100 | -1.2% | 91,000 |
| 2017/01/23 | 7,980 | 8,170 | 7,950 | 8,110 | +70 | +0.9% | 91,500 |
| 2017/01/20 | 8,050 | 8,110 | 7,990 | 8,040 | -10 | -0.1% | 83,700 |
| 2017/01/19 | 7,970 | 8,100 | 7,970 | 8,050 | +120 | +1.5% | 73,900 |
| 2017/01/18 | 8,050 | 8,100 | 7,900 | 7,930 | -50 | -0.6% | 115,400 |
| 2017/01/17 | 8,030 | 8,080 | 7,960 | 7,980 | -130 | -1.6% | 75,400 |
| 2017/01/16 | 8,080 | 8,210 | 8,080 | 8,110 | -120 | -1.5% | 63,800 |
| 2017/01/13 | 8,070 | 8,260 | 8,030 | 8,230 | +210 | +2.6% | 139,200 |
| 2017/01/12 | 8,040 | 8,120 | 7,960 | 8,020 | ±0 | ±0% | 145,100 |
| 2017/01/11 | 8,110 | 8,120 | 8,010 | 8,020 | -50 | -0.6% | 79,300 |
| 2017/01/10 | 8,130 | 8,190 | 8,020 | 8,070 | -10 | -0.1% | 133,800 |
| 2017/01/06 | 7,880 | 8,140 | 7,870 | 8,080 | +270 | +3.5% | 137,700 |
| 2017/01/05 | 7,840 | 7,890 | 7,740 | 7,810 | +10 | +0.1% | 141,400 |
| 2017/01/04 | 7,790 | 7,860 | 7,790 | 7,800 | +60 | +0.8% | 171,600 |
| 2016/12/30 | 7,500 | 7,760 | 7,500 | 7,740 | +170 | +2.2% | 209,000 |
| 2016/12/29 | 7,680 | 7,720 | 7,570 | 7,570 | -250 | -3.2% | 134,000 |
| 2016/12/28 | 7,520 | 7,820 | 7,520 | 7,820 | +220 | +2.9% | 129,800 |
| 2016/12/27 | 7,700 | 7,710 | 7,460 | 7,600 | -70 | -0.9% | 311,300 |
| 2016/12/26 | 7,620 | 7,760 | 7,600 | 7,670 | +50 | +0.7% | 85,200 |
| 2016/12/22 | 7,840 | 7,900 | 7,570 | 7,620 | -290 | -3.7% | 245,300 |
| 2016/12/21 | 7,950 | 7,950 | 7,780 | 7,910 | -20 | -0.3% | 159,600 |
| 2016/12/20 | 7,860 | 7,950 | 7,780 | 7,930 | -10 | -0.1% | 173,300 |
| 2016/12/19 | 8,200 | 8,200 | 7,760 | 7,940 | -290 | -3.5% | 180,800 |
| 2016/12/16 | 8,350 | 8,420 | 8,100 | 8,230 | ±0 | ±0% | 331,400 |
| 2016/12/15 | 8,200 | 8,350 | 8,140 | 8,230 | +80 | +1% | 99,600 |
| 2016/12/14 | 8,130 | 8,270 | 8,130 | 8,150 | +30 | +0.4% | 99,400 |
| 2016/12/13 | 7,830 | 8,140 | 7,830 | 8,120 | +200 | +2.5% | 188,800 |
| 2016/12/12 | 7,720 | 7,930 | 7,680 | 7,920 | +170 | +2.2% | 186,000 |
2001～
2050
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
