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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 4,700 | 4,850 | 4,695 | 4,820 | +180 | +3.9% | 195,200 |
| 2016/02/16 | 4,695 | 4,770 | 4,630 | 4,640 | -75 | -1.6% | 245,300 |
| 2016/02/15 | 4,605 | 4,760 | 4,605 | 4,715 | +180 | +4% | 234,000 |
| 2016/02/12 | 4,680 | 4,770 | 4,530 | 4,535 | -525 | -10.4% | 299,000 |
| 2016/02/10 | 5,270 | 5,320 | 4,980 | 5,060 | -120 | -2.3% | 195,200 |
| 2016/02/09 | 5,160 | 5,350 | 5,140 | 5,180 | -70 | -1.3% | 295,400 |
| 2016/02/08 | 5,220 | 5,350 | 5,120 | 5,250 | +30 | +0.6% | 193,700 |
| 2016/02/05 | 5,390 | 5,410 | 5,160 | 5,220 | -290 | -5.3% | 251,800 |
| 2016/02/04 | 5,730 | 5,740 | 5,490 | 5,510 | -310 | -5.3% | 193,500 |
| 2016/02/03 | 5,780 | 5,870 | 5,730 | 5,820 | -10 | -0.2% | 125,500 |
| 2016/02/02 | 5,750 | 5,830 | 5,720 | 5,830 | +90 | +1.6% | 99,900 |
| 2016/02/01 | 5,470 | 5,780 | 5,470 | 5,740 | +320 | +5.9% | 133,800 |
| 2016/01/29 | 5,280 | 5,430 | 5,200 | 5,420 | +210 | +4% | 215,200 |
| 2016/01/28 | 5,380 | 5,380 | 5,140 | 5,210 | -270 | -4.9% | 315,800 |
| 2016/01/27 | 5,510 | 5,520 | 5,380 | 5,480 | +40 | +0.7% | 206,000 |
| 2016/01/26 | 5,600 | 5,600 | 5,400 | 5,440 | -180 | -3.2% | 90,600 |
| 2016/01/25 | 5,400 | 5,630 | 5,390 | 5,620 | +230 | +4.3% | 157,600 |
| 2016/01/22 | 5,340 | 5,390 | 5,230 | 5,390 | +150 | +2.9% | 301,200 |
| 2016/01/21 | 5,330 | 5,410 | 5,230 | 5,240 | -120 | -2.2% | 228,000 |
| 2016/01/20 | 5,550 | 5,550 | 5,340 | 5,360 | -190 | -3.4% | 228,500 |
| 2016/01/19 | 5,480 | 5,620 | 5,460 | 5,550 | +90 | +1.6% | 137,600 |
| 2016/01/18 | 5,500 | 5,560 | 5,440 | 5,460 | -110 | -2% | 128,700 |
| 2016/01/15 | 5,610 | 5,690 | 5,530 | 5,570 | +80 | +1.5% | 187,900 |
| 2016/01/14 | 5,510 | 5,560 | 5,430 | 5,490 | -100 | -1.8% | 184,100 |
| 2016/01/13 | 5,510 | 5,590 | 5,480 | 5,590 | +140 | +2.6% | 126,600 |
| 2016/01/12 | 5,560 | 5,680 | 5,430 | 5,450 | -180 | -3.2% | 246,500 |
| 2016/01/08 | 5,560 | 5,700 | 5,490 | 5,630 | +120 | +2.2% | 262,400 |
| 2016/01/07 | 5,500 | 5,610 | 5,440 | 5,510 | +10 | +0.2% | 110,300 |
| 2016/01/06 | 5,520 | 5,600 | 5,430 | 5,500 | -50 | -0.9% | 111,600 |
| 2016/01/05 | 5,620 | 5,660 | 5,480 | 5,550 | -50 | -0.9% | 173,100 |
| 2016/01/04 | 5,740 | 5,790 | 5,580 | 5,600 | -200 | -3.4% | 163,100 |
| 2015/12/30 | 5,820 | 5,860 | 5,710 | 5,800 | +50 | +0.9% | 217,900 |
| 2015/12/29 | 5,620 | 5,750 | 5,580 | 5,750 | +50 | +0.9% | 192,700 |
| 2015/12/28 | 5,830 | 5,880 | 5,630 | 5,700 | -130 | -2.2% | 148,300 |
| 2015/12/25 | 5,800 | 5,900 | 5,750 | 5,830 | +10 | +0.2% | 95,600 |
| 2015/12/24 | 5,960 | 6,000 | 5,790 | 5,820 | -40 | -0.7% | 138,200 |
| 2015/12/22 | 5,980 | 6,000 | 5,820 | 5,860 | -200 | -3.3% | 200,400 |
| 2015/12/21 | 6,150 | 6,300 | 6,030 | 6,060 | +110 | +1.8% | 554,700 |
| 2015/12/18 | 5,850 | 6,050 | 5,850 | 5,950 | +130 | +2.2% | 377,000 |
| 2015/12/17 | 5,780 | 5,850 | 5,720 | 5,820 | +100 | +1.7% | 204,400 |
| 2015/12/16 | 5,690 | 5,720 | 5,510 | 5,720 | +100 | +1.8% | 239,000 |
| 2015/12/15 | 5,570 | 5,670 | 5,530 | 5,620 | +190 | +3.5% | 338,100 |
| 2015/12/14 | 5,330 | 5,470 | 5,280 | 5,430 | +100 | +1.9% | 246,500 |
| 2015/12/11 | 5,300 | 5,400 | 5,280 | 5,330 | +90 | +1.7% | 337,400 |
| 2015/12/10 | 5,210 | 5,290 | 5,190 | 5,240 | -70 | -1.3% | 170,600 |
| 2015/12/09 | 5,470 | 5,570 | 5,300 | 5,310 | -190 | -3.5% | 353,800 |
| 2015/12/08 | 5,530 | 5,600 | 5,490 | 5,500 | -50 | -0.9% | 97,700 |
| 2015/12/07 | 5,510 | 5,580 | 5,460 | 5,550 | +60 | +1.1% | 110,300 |
| 2015/12/04 | 5,510 | 5,590 | 5,460 | 5,490 | -130 | -2.3% | 165,400 |
| 2015/12/03 | 5,820 | 5,820 | 5,590 | 5,620 | -230 | -3.9% | 276,900 |
2251～
2300
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
