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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/12/02 | 5,820 | 5,860 | 5,780 | 5,850 | -10 | -0.2% | 111,300 |
| 2015/12/01 | 5,830 | 5,930 | 5,790 | 5,860 | +70 | +1.2% | 224,000 |
| 2015/11/30 | 5,760 | 5,860 | 5,670 | 5,790 | +30 | +0.5% | 329,000 |
| 2015/11/27 | 6,110 | 6,150 | 5,730 | 5,760 | -540 | -8.6% | 482,600 |
| 2015/11/26 | 6,170 | 6,370 | 6,170 | 6,300 | +150 | +2.4% | 141,600 |
| 2015/11/25 | 6,360 | 6,360 | 6,130 | 6,150 | -220 | -3.5% | 159,000 |
| 2015/11/24 | 6,190 | 6,420 | 6,170 | 6,370 | +180 | +2.9% | 221,000 |
| 2015/11/20 | 6,090 | 6,190 | 6,060 | 6,190 | +40 | +0.7% | 142,500 |
| 2015/11/19 | 6,150 | 6,190 | 6,110 | 6,150 | +90 | +1.5% | 97,800 |
| 2015/11/18 | 6,280 | 6,280 | 6,010 | 6,060 | -170 | -2.7% | 140,300 |
| 2015/11/17 | 6,280 | 6,320 | 6,160 | 6,230 | +100 | +1.6% | 187,500 |
| 2015/11/16 | 6,100 | 6,150 | 6,040 | 6,130 | -70 | -1.1% | 129,800 |
| 2015/11/13 | 6,010 | 6,270 | 5,980 | 6,200 | +170 | +2.8% | 271,000 |
| 2015/11/12 | 6,100 | 6,220 | 6,010 | 6,030 | +60 | +1% | 234,800 |
| 2015/11/11 | 5,770 | 5,990 | 5,760 | 5,970 | +210 | +3.6% | 198,600 |
| 2015/11/10 | 5,690 | 5,770 | 5,650 | 5,760 | +50 | +0.9% | 109,400 |
| 2015/11/09 | 5,730 | 5,780 | 5,640 | 5,710 | ±0 | ±0% | 191,000 |
| 2015/11/06 | 5,620 | 5,770 | 5,560 | 5,710 | +120 | +2.1% | 204,900 |
| 2015/11/05 | 5,500 | 5,620 | 5,470 | 5,590 | +120 | +2.2% | 201,000 |
| 2015/11/04 | 5,450 | 5,550 | 5,340 | 5,470 | +50 | +0.9% | 394,200 |
| 2015/11/02 | 5,640 | 5,660 | 5,400 | 5,420 | -340 | -5.9% | 252,100 |
| 2015/10/30 | 5,660 | 5,850 | 5,640 | 5,760 | +60 | +1.1% | 279,500 |
2351～
2400
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 | 1.50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 | 3.45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% | 121.88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 | 0.95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
