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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 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 |
2051～
2100
件表示中 / 7023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 | 611,400円 | +14.3% | +22.2% | 1.31% | 18.73倍 | 1.51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 | 342,500円 | +9.8% | +0.1% | 0.58% | 52.78倍 | 3.46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 |
| ＤＣＭ | 149,100円 | +1.7% | +8.4% | 3.09% | 10.19倍 | 0.76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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.89倍 | 3.37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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40倍 | 0.96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
