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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 6,260 | 6,470 | 6,240 | 6,390 | +150 | +2.4% | 132,500 |
| 2015/08/13 | 6,190 | 6,260 | 6,040 | 6,240 | +240 | +4% | 161,600 |
| 2015/08/12 | 6,200 | 6,200 | 5,950 | 6,000 | -270 | -4.3% | 179,900 |
| 2015/08/11 | 6,480 | 6,480 | 6,200 | 6,270 | -210 | -3.2% | 105,600 |
| 2015/08/10 | 6,160 | 6,550 | 6,160 | 6,480 | +320 | +5.2% | 128,800 |
| 2015/08/07 | 6,100 | 6,180 | 6,020 | 6,160 | +10 | +0.2% | 87,200 |
| 2015/08/06 | 6,420 | 6,450 | 6,140 | 6,150 | -170 | -2.7% | 127,000 |
| 2015/08/05 | 6,430 | 6,570 | 6,240 | 6,320 | -100 | -1.6% | 173,400 |
| 2015/08/04 | 6,170 | 6,520 | 6,130 | 6,420 | +290 | +4.7% | 184,000 |
| 2015/08/03 | 5,920 | 6,190 | 5,920 | 6,130 | +240 | +4.1% | 151,400 |
| 2015/07/31 | 5,780 | 5,920 | 5,670 | 5,890 | +190 | +3.3% | 117,300 |
| 2015/07/30 | 5,750 | 5,830 | 5,670 | 5,700 | ±0 | ±0% | 57,900 |
| 2015/07/29 | 5,700 | 5,750 | 5,620 | 5,700 | +20 | +0.4% | 48,100 |
| 2015/07/28 | 5,500 | 5,710 | 5,460 | 5,680 | +80 | +1.4% | 67,400 |
| 2015/07/27 | 5,860 | 5,870 | 5,520 | 5,600 | -260 | -4.4% | 130,800 |
| 2015/07/24 | 5,900 | 5,990 | 5,770 | 5,860 | -10 | -0.2% | 110,600 |
| 2015/07/23 | 5,680 | 5,890 | 5,660 | 5,870 | +270 | +4.8% | 134,900 |
| 2015/07/22 | 5,690 | 5,700 | 5,570 | 5,600 | -180 | -3.1% | 105,200 |
| 2015/07/21 | 5,730 | 5,850 | 5,730 | 5,780 | +110 | +1.9% | 165,400 |
| 2015/07/17 | 5,490 | 5,690 | 5,480 | 5,670 | +210 | +3.8% | 271,700 |
| 2015/07/16 | 5,480 | 5,490 | 5,430 | 5,460 | ±0 | ±0% | 102,400 |
| 2015/07/15 | 5,480 | 5,490 | 5,420 | 5,460 | -40 | -0.7% | 87,700 |
| 2015/07/14 | 5,340 | 5,530 | 5,310 | 5,500 | +230 | +4.4% | 151,800 |
| 2015/07/13 | 5,290 | 5,310 | 5,160 | 5,270 | +10 | +0.2% | 126,800 |
| 2015/07/10 | 5,290 | 5,430 | 5,220 | 5,260 | -20 | -0.4% | 214,400 |
| 2015/07/09 | 5,200 | 5,320 | 4,955 | 5,280 | -90 | -1.7% | 178,800 |
| 2015/07/08 | 5,440 | 5,450 | 5,320 | 5,370 | -100 | -1.8% | 146,200 |
| 2015/07/07 | 5,540 | 5,540 | 5,440 | 5,470 | ±0 | ±0% | 71,700 |
| 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 |
2451～
2500
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
