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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 5,530 | 5,540 | 5,300 | 5,340 | -140 | -2.6% | 57,400 |
| 2016/04/27 | 5,480 | 5,550 | 5,450 | 5,480 | +10 | +0.2% | 44,600 |
| 2016/04/26 | 5,370 | 5,480 | 5,360 | 5,470 | -10 | -0.2% | 109,200 |
| 2016/04/25 | 5,690 | 5,690 | 5,460 | 5,480 | -160 | -2.8% | 173,100 |
| 2016/04/22 | 5,790 | 5,790 | 5,570 | 5,640 | -50 | -0.9% | 161,000 |
| 2016/04/21 | 5,780 | 5,800 | 5,670 | 5,690 | ±0 | ±0% | 103,800 |
| 2016/04/20 | 5,600 | 5,710 | 5,600 | 5,690 | +130 | +2.3% | 78,600 |
| 2016/04/19 | 5,580 | 5,600 | 5,500 | 5,560 | +40 | +0.7% | 124,400 |
| 2016/04/18 | 5,580 | 5,620 | 5,500 | 5,520 | -180 | -3.2% | 93,600 |
| 2016/04/15 | 5,760 | 5,780 | 5,650 | 5,700 | -110 | -1.9% | 89,800 |
| 2016/04/14 | 5,860 | 5,860 | 5,780 | 5,810 | +30 | +0.5% | 98,000 |
| 2016/04/13 | 5,710 | 5,800 | 5,680 | 5,780 | +80 | +1.4% | 77,600 |
| 2016/04/12 | 5,770 | 5,790 | 5,680 | 5,700 | -100 | -1.7% | 60,500 |
| 2016/04/11 | 5,710 | 5,820 | 5,680 | 5,800 | +90 | +1.6% | 65,400 |
| 2016/04/08 | 5,510 | 5,790 | 5,490 | 5,710 | +110 | +2% | 119,000 |
| 2016/04/07 | 5,670 | 5,720 | 5,510 | 5,600 | -80 | -1.4% | 80,600 |
| 2016/04/06 | 5,650 | 5,690 | 5,520 | 5,680 | ±0 | ±0% | 121,000 |
| 2016/04/05 | 5,820 | 5,870 | 5,660 | 5,680 | -180 | -3.1% | 90,300 |
| 2016/04/04 | 5,790 | 5,910 | 5,700 | 5,860 | +70 | +1.2% | 125,000 |
| 2016/04/01 | 5,790 | 5,800 | 5,720 | 5,790 | +20 | +0.3% | 119,500 |
| 2016/03/31 | 5,890 | 5,900 | 5,740 | 5,770 | -160 | -2.7% | 121,500 |
| 2016/03/30 | 5,890 | 5,960 | 5,870 | 5,930 | +10 | +0.2% | 102,600 |
| 2016/03/29 | 5,940 | 5,950 | 5,880 | 5,920 | -20 | -0.3% | 164,700 |
| 2016/03/28 | 5,950 | 5,960 | 5,890 | 5,940 | +50 | +0.8% | 101,700 |
| 2016/03/25 | 5,910 | 5,920 | 5,860 | 5,890 | -10 | -0.2% | 102,600 |
| 2016/03/24 | 5,790 | 5,940 | 5,790 | 5,900 | +120 | +2.1% | 143,300 |
| 2016/03/23 | 5,750 | 5,820 | 5,750 | 5,780 | +50 | +0.9% | 109,400 |
| 2016/03/22 | 5,610 | 5,730 | 5,610 | 5,730 | +200 | +3.6% | 76,000 |
| 2016/03/18 | 5,500 | 5,580 | 5,460 | 5,530 | +10 | +0.2% | 129,100 |
| 2016/03/17 | 5,610 | 5,620 | 5,480 | 5,520 | -100 | -1.8% | 135,400 |
| 2016/03/16 | 5,630 | 5,660 | 5,550 | 5,620 | +10 | +0.2% | 115,300 |
| 2016/03/15 | 5,620 | 5,680 | 5,550 | 5,610 | ±0 | ±0% | 69,800 |
| 2016/03/14 | 5,620 | 5,630 | 5,550 | 5,610 | +60 | +1.1% | 54,400 |
| 2016/03/11 | 5,500 | 5,600 | 5,470 | 5,550 | +10 | +0.2% | 127,800 |
| 2016/03/10 | 5,450 | 5,590 | 5,420 | 5,540 | +100 | +1.8% | 94,400 |
| 2016/03/09 | 5,450 | 5,530 | 5,350 | 5,440 | +60 | +1.1% | 142,400 |
| 2016/03/08 | 5,450 | 5,470 | 5,240 | 5,380 | -110 | -2% | 89,500 |
| 2016/03/07 | 5,590 | 5,650 | 5,450 | 5,490 | ±0 | ±0% | 145,800 |
| 2016/03/04 | 5,460 | 5,520 | 5,410 | 5,490 | +50 | +0.9% | 142,500 |
| 2016/03/03 | 5,420 | 5,490 | 5,370 | 5,440 | +40 | +0.7% | 139,700 |
| 2016/03/02 | 5,280 | 5,430 | 5,040 | 5,400 | +270 | +5.3% | 219,600 |
| 2016/03/01 | 5,100 | 5,170 | 5,050 | 5,130 | ±0 | ±0% | 127,400 |
| 2016/02/29 | 5,170 | 5,260 | 5,120 | 5,130 | -10 | -0.2% | 100,500 |
| 2016/02/26 | 5,100 | 5,250 | 5,090 | 5,140 | +40 | +0.8% | 113,400 |
| 2016/02/25 | 4,995 | 5,150 | 4,825 | 5,100 | +60 | +1.2% | 277,600 |
| 2016/02/24 | 5,000 | 5,080 | 4,945 | 5,040 | +30 | +0.6% | 135,800 |
| 2016/02/23 | 5,000 | 5,190 | 4,990 | 5,010 | +65 | +1.3% | 200,300 |
| 2016/02/22 | 4,825 | 4,990 | 4,820 | 4,945 | +120 | +2.5% | 132,400 |
| 2016/02/19 | 4,815 | 4,920 | 4,760 | 4,825 | +5 | +0.1% | 118,700 |
| 2016/02/18 | 4,895 | 4,935 | 4,810 | 4,820 | ±0 | ±0% | 193,700 |
2201～
2250
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
