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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 4,920 | 4,920 | 4,865 | 4,895 | +25 | +0.5% | 93,400 |
| 2015/03/19 | 4,920 | 4,920 | 4,805 | 4,870 | -50 | -1% | 98,900 |
| 2015/03/18 | 4,860 | 4,930 | 4,850 | 4,920 | +100 | +2.1% | 69,200 |
| 2015/03/17 | 4,850 | 4,870 | 4,745 | 4,820 | +40 | +0.8% | 172,100 |
| 2015/03/16 | 4,800 | 4,805 | 4,705 | 4,780 | -20 | -0.4% | 109,400 |
| 2015/03/13 | 4,700 | 4,850 | 4,675 | 4,800 | +170 | +3.7% | 218,400 |
| 2015/03/12 | 4,630 | 4,740 | 4,605 | 4,630 | +20 | +0.4% | 138,400 |
| 2015/03/11 | 4,610 | 4,670 | 4,545 | 4,610 | ±0 | ±0% | 126,200 |
| 2015/03/10 | 4,660 | 4,710 | 4,590 | 4,610 | -45 | -1% | 137,400 |
| 2015/03/09 | 4,730 | 4,730 | 4,625 | 4,655 | -50 | -1.1% | 96,600 |
| 2015/03/06 | 4,610 | 4,710 | 4,545 | 4,705 | +145 | +3.2% | 116,500 |
| 2015/03/05 | 4,475 | 4,565 | 4,475 | 4,560 | +40 | +0.9% | 108,500 |
| 2015/03/04 | 4,520 | 4,650 | 4,450 | 4,520 | +35 | +0.8% | 197,600 |
| 2015/03/03 | 4,540 | 4,665 | 4,460 | 4,485 | +15 | +0.3% | 258,400 |
| 2015/03/02 | 4,635 | 4,655 | 4,465 | 4,470 | -185 | -4% | 233,100 |
| 2015/02/27 | 4,670 | 4,815 | 4,620 | 4,655 | +25 | +0.5% | 262,400 |
| 2015/02/26 | 4,610 | 4,680 | 4,600 | 4,630 | +30 | +0.7% | 202,500 |
| 2015/02/25 | 4,410 | 4,680 | 4,410 | 4,600 | +395 | +9.4% | 397,400 |
| 2015/02/24 | 4,330 | 4,410 | 4,180 | 4,205 | -135 | -3.1% | 170,800 |
| 2015/02/23 | 4,420 | 4,450 | 4,340 | 4,340 | -35 | -0.8% | 91,600 |
| 2015/02/20 | 4,355 | 4,390 | 4,210 | 4,375 | -20 | -0.5% | 81,800 |
| 2015/02/19 | 4,350 | 4,415 | 4,330 | 4,395 | +60 | +1.4% | 78,000 |
| 2015/02/18 | 4,385 | 4,400 | 4,300 | 4,335 | -20 | -0.5% | 93,600 |
| 2015/02/17 | 4,355 | 4,380 | 4,300 | 4,355 | -25 | -0.6% | 75,000 |
| 2015/02/16 | 4,515 | 4,525 | 4,340 | 4,380 | ±0 | ±0% | 95,300 |
| 2015/02/13 | 4,475 | 4,495 | 4,370 | 4,380 | -30 | -0.7% | 102,900 |
| 2015/02/12 | 4,260 | 4,535 | 4,245 | 4,410 | +185 | +4.4% | 246,000 |
| 2015/02/10 | 4,120 | 4,235 | 4,105 | 4,225 | +105 | +2.5% | 108,400 |
| 2015/02/09 | 4,115 | 4,150 | 4,045 | 4,120 | +5 | +0.1% | 99,100 |
| 2015/02/06 | 4,000 | 4,230 | 3,985 | 4,115 | +260 | +6.7% | 225,400 |
| 2015/02/05 | 3,870 | 3,910 | 3,845 | 3,855 | -35 | -0.9% | 102,000 |
| 2015/02/04 | 3,920 | 3,930 | 3,860 | 3,890 | -10 | -0.3% | 98,100 |
| 2015/02/03 | 3,920 | 3,935 | 3,830 | 3,900 | -15 | -0.4% | 139,000 |
| 2015/02/02 | 3,800 | 3,950 | 3,740 | 3,915 | +110 | +2.9% | 130,400 |
| 2015/01/30 | 3,800 | 3,850 | 3,740 | 3,805 | +80 | +2.1% | 105,400 |
| 2015/01/29 | 3,780 | 3,800 | 3,725 | 3,725 | -60 | -1.6% | 198,300 |
| 2015/01/28 | 3,575 | 3,800 | 3,570 | 3,785 | +215 | +6% | 158,900 |
| 2015/01/27 | 3,630 | 3,645 | 3,540 | 3,570 | -55 | -1.5% | 98,700 |
| 2015/01/26 | 3,700 | 3,725 | 3,550 | 3,625 | -140 | -3.7% | 266,200 |
| 2015/01/23 | 3,780 | 3,780 | 3,660 | 3,765 | +35 | +0.9% | 67,300 |
| 2015/01/22 | 3,735 | 3,765 | 3,685 | 3,730 | +20 | +0.5% | 88,300 |
| 2015/01/21 | 3,675 | 3,735 | 3,585 | 3,710 | +5 | +0.1% | 102,900 |
| 2015/01/20 | 3,635 | 3,710 | 3,620 | 3,705 | +70 | +1.9% | 36,400 |
| 2015/01/19 | 3,620 | 3,655 | 3,560 | 3,635 | +15 | +0.4% | 104,900 |
| 2015/01/16 | 3,600 | 3,635 | 3,540 | 3,620 | -40 | -1.1% | 115,900 |
| 2015/01/15 | 3,615 | 3,670 | 3,610 | 3,660 | +75 | +2.1% | 111,900 |
| 2015/01/14 | 3,605 | 3,645 | 3,570 | 3,585 | -45 | -1.2% | 104,500 |
| 2015/01/13 | 3,730 | 3,730 | 3,620 | 3,630 | -130 | -3.5% | 148,700 |
| 2015/01/09 | 3,730 | 3,790 | 3,695 | 3,760 | +45 | +1.2% | 93,100 |
| 2015/01/08 | 3,690 | 3,740 | 3,680 | 3,715 | +25 | +0.7% | 103,800 |
2551～
2600
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
