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 |
|---|---|---|---|---|---|---|---|
| 2012/02/21 | 1,822.5 | 1,850 | 1,822.5 | 1,840 | +20 | +1.1% | 39,800 |
| 2012/02/20 | 1,822.5 | 1,822.5 | 1,807.5 | 1,820 | -2.5 | -0.1% | 44,800 |
| 2012/02/17 | 1,850 | 1,850 | 1,822.5 | 1,822.5 | -32.5 | -1.8% | 87,200 |
| 2012/02/16 | 1,855 | 1,872.5 | 1,837.5 | 1,855 | +2.5 | +0.1% | 63,200 |
| 2012/02/15 | 1,880 | 1,885 | 1,852.5 | 1,852.5 | -25 | -1.3% | 77,000 |
| 2012/02/14 | 1,850 | 1,882.5 | 1,847.5 | 1,877.5 | +22.5 | +1.2% | 71,400 |
| 2012/02/13 | 1,800 | 1,870 | 1,800 | 1,855 | +67.5 | +3.8% | 144,200 |
| 2012/02/10 | 1,842.5 | 1,842.5 | 1,760 | 1,787.5 | -37.5 | -2.1% | 386,000 |
| 2012/02/09 | 1,850 | 1,850 | 1,820 | 1,825 | -25 | -1.4% | 79,400 |
| 2012/02/08 | 1,805 | 1,852.5 | 1,805 | 1,850 | +52.5 | +2.9% | 126,800 |
| 2012/02/07 | 1,762.5 | 1,797.5 | 1,760 | 1,797.5 | +50 | +2.9% | 100,600 |
| 2012/02/06 | 1,755 | 1,762.5 | 1,735 | 1,747.5 | +5 | +0.3% | 100,800 |
| 2012/02/03 | 1,750 | 1,755 | 1,737.5 | 1,742.5 | -17.5 | -1% | 29,600 |
| 2012/02/02 | 1,740 | 1,762.5 | 1,725 | 1,760 | +5 | +0.3% | 124,800 |
| 2012/02/01 | 1,750 | 1,762.5 | 1,740 | 1,755 | +7.5 | +0.4% | 125,400 |
| 2012/01/31 | 1,750 | 1,750 | 1,730 | 1,747.5 | ±0 | ±0% | 53,400 |
| 2012/01/30 | 1,757.5 | 1,757.5 | 1,737.5 | 1,747.5 | -10 | -0.6% | 75,400 |
| 2012/01/27 | 1,712.5 | 1,762.5 | 1,712.5 | 1,757.5 | +30 | +1.7% | 80,400 |
| 2012/01/26 | 1,775 | 1,777.5 | 1,707.5 | 1,727.5 | -47.5 | -2.7% | 108,400 |
| 2012/01/25 | 1,732.5 | 1,780 | 1,732.5 | 1,775 | +45 | +2.6% | 131,200 |
| 2012/01/24 | 1,682.5 | 1,740 | 1,677.5 | 1,730 | +70 | +4.2% | 154,600 |
| 2012/01/23 | 1,660 | 1,670 | 1,652.5 | 1,660 | -17.5 | -1% | 32,800 |
| 2012/01/20 | 1,677.5 | 1,685 | 1,652.5 | 1,677.5 | +35 | +2.1% | 83,000 |
| 2012/01/19 | 1,625 | 1,647.5 | 1,625 | 1,642.5 | +22.5 | +1.4% | 82,800 |
| 2012/01/18 | 1,672.5 | 1,672.5 | 1,617.5 | 1,620 | -32.5 | -2% | 123,000 |
| 2012/01/17 | 1,675 | 1,697.5 | 1,652.5 | 1,652.5 | -42.5 | -2.5% | 106,000 |
| 2012/01/16 | 1,705 | 1,705 | 1,682.5 | 1,695 | -32.5 | -1.9% | 91,600 |
| 2012/01/13 | 1,742.5 | 1,747.5 | 1,702.5 | 1,727.5 | -35 | -2% | 87,400 |
| 2012/01/12 | 1,780 | 1,780 | 1,742.5 | 1,762.5 | -17.5 | -1% | 41,400 |
| 2012/01/11 | 1,767.5 | 1,787.5 | 1,757.5 | 1,780 | +12.5 | +0.7% | 45,400 |
| 2012/01/10 | 1,795 | 1,805 | 1,765 | 1,767.5 | -10 | -0.6% | 92,800 |
| 2012/01/06 | 1,812.5 | 1,812.5 | 1,755 | 1,777.5 | -10 | -0.6% | 75,400 |
| 2012/01/05 | 1,830 | 1,830 | 1,785 | 1,787.5 | -50 | -2.7% | 96,000 |
| 2012/01/04 | 1,865 | 1,867.5 | 1,825 | 1,837.5 | -12.5 | -0.7% | 62,200 |
| 2011/12/30 | 1,852.5 | 1,867.5 | 1,832.5 | 1,850 | -2.5 | -0.1% | 34,200 |
| 2011/12/29 | 1,840 | 1,860 | 1,832.5 | 1,852.5 | +15 | +0.8% | 44,200 |
| 2011/12/28 | 1,842.5 | 1,842.5 | 1,827.5 | 1,837.5 | +5 | +0.3% | 33,200 |
| 2011/12/27 | 1,852.5 | 1,852.5 | 1,827.5 | 1,832.5 | -17.5 | -0.9% | 38,000 |
| 2011/12/26 | 1,870 | 1,872.5 | 1,832.5 | 1,850 | -20 | -1.1% | 59,600 |
| 2011/12/22 | 1,825 | 1,880 | 1,825 | 1,870 | +50 | +2.7% | 179,000 |
| 2011/12/21 | 1,790 | 1,822.5 | 1,785 | 1,820 | +45 | +2.5% | 58,800 |
| 2011/12/20 | 1,757.5 | 1,785 | 1,745 | 1,775 | +17.5 | +1% | 68,600 |
| 2011/12/19 | 1,770 | 1,772.5 | 1,735 | 1,757.5 | -22.5 | -1.3% | 73,600 |
| 2011/12/16 | 1,780 | 1,795 | 1,772.5 | 1,780 | -2.5 | -0.1% | 70,000 |
| 2011/12/15 | 1,770 | 1,785 | 1,770 | 1,782.5 | -2.5 | -0.1% | 74,800 |
| 2011/12/14 | 1,792.5 | 1,792.5 | 1,770 | 1,785 | -7.5 | -0.4% | 137,000 |
| 2011/12/13 | 1,787.5 | 1,797.5 | 1,770 | 1,792.5 | +2.5 | +0.1% | 143,000 |
| 2011/12/12 | 1,767.5 | 1,805 | 1,757.5 | 1,790 | +55 | +3.2% | 157,000 |
| 2011/12/09 | 1,705 | 1,737.5 | 1,702.5 | 1,735 | +32.5 | +1.9% | 73,600 |
| 2011/12/08 | 1,722.5 | 1,732.5 | 1,687.5 | 1,702.5 | -20 | -1.2% | 71,600 |
3251～
3300
件表示中 / 6967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 | 569,900円 | +13.4% | -6.4% | 1.40% | 19.98倍 | 1.47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 | 319,900円 | +9.8% | +0.1% | 0.63% | 49.29倍 | 3.23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 |
| ＪＩＮＳＨＤ | 844,000円 | +11.5% | +39.3% | 1.11% | 27.34倍 | 6.96倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| セリア | 264,400円 | +2.8% | -9.4% | 2.65% | 19.50倍 | 1.84倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ＤＣＭ | 132,500円 | +1.7% | +8.4% | 3.47% | 9.06倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
