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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 5,430 | 5,530 | 5,400 | 5,470 | -10 | -0.2% | 52,600 |
| 2015/07/03 | 5,630 | 5,630 | 5,440 | 5,480 | -170 | -3% | 115,800 |
| 2015/07/02 | 5,730 | 5,730 | 5,520 | 5,650 | -50 | -0.9% | 193,900 |
| 2015/07/01 | 5,780 | 5,890 | 5,630 | 5,700 | +20 | +0.4% | 170,500 |
| 2015/06/30 | 5,470 | 5,690 | 5,470 | 5,680 | +250 | +4.6% | 176,000 |
| 2015/06/29 | 5,500 | 5,540 | 5,390 | 5,430 | -170 | -3% | 176,700 |
| 2015/06/26 | 5,340 | 5,650 | 5,340 | 5,600 | +280 | +5.3% | 257,500 |
| 2015/06/25 | 5,190 | 5,330 | 5,120 | 5,320 | +110 | +2.1% | 166,600 |
| 2015/06/24 | 5,020 | 5,250 | 4,935 | 5,210 | +220 | +4.4% | 242,500 |
| 2015/06/23 | 4,890 | 4,990 | 4,880 | 4,990 | +200 | +4.2% | 128,500 |
| 2015/06/22 | 4,765 | 4,790 | 4,690 | 4,790 | +15 | +0.3% | 82,000 |
| 2015/06/19 | 4,855 | 4,925 | 4,775 | 4,775 | -35 | -0.7% | 86,300 |
| 2015/06/18 | 4,740 | 4,840 | 4,705 | 4,810 | +75 | +1.6% | 74,600 |
| 2015/06/17 | 4,800 | 4,855 | 4,690 | 4,735 | -50 | -1% | 82,900 |
| 2015/06/16 | 4,720 | 4,805 | 4,700 | 4,785 | +65 | +1.4% | 85,900 |
| 2015/06/15 | 4,720 | 4,745 | 4,675 | 4,720 | -45 | -0.9% | 50,400 |
| 2015/06/12 | 4,910 | 4,925 | 4,750 | 4,765 | -30 | -0.6% | 160,700 |
| 2015/06/11 | 4,670 | 4,800 | 4,635 | 4,795 | +115 | +2.5% | 79,100 |
| 2015/06/10 | 4,665 | 4,725 | 4,575 | 4,680 | +130 | +2.9% | 174,600 |
| 2015/06/09 | 4,685 | 4,710 | 4,530 | 4,550 | -205 | -4.3% | 181,800 |
| 2015/06/08 | 4,805 | 4,825 | 4,705 | 4,755 | -75 | -1.6% | 95,100 |
| 2015/06/05 | 4,800 | 4,885 | 4,770 | 4,830 | +20 | +0.4% | 76,900 |
| 2015/06/04 | 4,860 | 4,910 | 4,800 | 4,810 | -20 | -0.4% | 59,300 |
| 2015/06/03 | 4,820 | 4,880 | 4,760 | 4,830 | -15 | -0.3% | 95,000 |
| 2015/06/02 | 4,925 | 4,990 | 4,825 | 4,845 | -55 | -1.1% | 165,700 |
| 2015/06/01 | 4,845 | 4,940 | 4,830 | 4,900 | -45 | -0.9% | 123,000 |
| 2015/05/29 | 4,950 | 5,100 | 4,930 | 4,945 | -35 | -0.7% | 335,300 |
| 2015/05/28 | 4,750 | 5,130 | 4,715 | 4,980 | +510 | +11.4% | 683,700 |
| 2015/05/27 | 4,405 | 4,490 | 4,375 | 4,470 | +95 | +2.2% | 131,900 |
| 2015/05/26 | 4,470 | 4,485 | 4,320 | 4,375 | -95 | -2.1% | 109,100 |
| 2015/05/25 | 4,520 | 4,520 | 4,425 | 4,470 | +30 | +0.7% | 75,700 |
| 2015/05/22 | 4,545 | 4,550 | 4,385 | 4,440 | -140 | -3.1% | 137,600 |
| 2015/05/21 | 4,575 | 4,630 | 4,535 | 4,580 | +5 | +0.1% | 110,800 |
| 2015/05/20 | 4,510 | 4,605 | 4,475 | 4,575 | +135 | +3% | 158,000 |
| 2015/05/19 | 4,390 | 4,475 | 4,375 | 4,440 | +100 | +2.3% | 125,700 |
| 2015/05/18 | 4,400 | 4,400 | 4,315 | 4,340 | -10 | -0.2% | 56,900 |
| 2015/05/15 | 4,255 | 4,385 | 4,255 | 4,350 | +155 | +3.7% | 98,700 |
| 2015/05/14 | 4,210 | 4,230 | 4,190 | 4,195 | -20 | -0.5% | 91,600 |
| 2015/05/13 | 4,210 | 4,270 | 4,210 | 4,215 | +5 | +0.1% | 55,500 |
| 2015/05/12 | 4,200 | 4,240 | 4,200 | 4,210 | ±0 | ±0% | 39,700 |
| 2015/05/11 | 4,280 | 4,280 | 4,210 | 4,210 | ±0 | ±0% | 41,700 |
| 2015/05/08 | 4,225 | 4,240 | 4,170 | 4,210 | -25 | -0.6% | 83,500 |
| 2015/05/07 | 4,190 | 4,335 | 4,150 | 4,235 | +45 | +1.1% | 131,600 |
| 2015/05/01 | 4,260 | 4,360 | 4,175 | 4,190 | -55 | -1.3% | 133,200 |
| 2015/04/30 | 4,345 | 4,395 | 4,230 | 4,245 | -140 | -3.2% | 106,700 |
| 2015/04/28 | 4,330 | 4,440 | 4,315 | 4,385 | +105 | +2.5% | 163,400 |
| 2015/04/27 | 4,315 | 4,325 | 4,225 | 4,280 | -55 | -1.3% | 137,300 |
| 2015/04/24 | 4,280 | 4,380 | 4,280 | 4,335 | +15 | +0.3% | 199,000 |
| 2015/04/23 | 4,505 | 4,535 | 4,310 | 4,320 | -190 | -4.2% | 193,100 |
| 2015/04/22 | 4,480 | 4,565 | 4,480 | 4,510 | +30 | +0.7% | 94,100 |
2401～
2450
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
