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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 1,600 | 1,612.5 | 1,595 | 1,610 | +10 | +0.6% | 60,600 |
| 2011/11/07 | 1,605 | 1,607.5 | 1,592.5 | 1,600 | -5 | -0.3% | 53,000 |
| 2011/11/04 | 1,600 | 1,610 | 1,592.5 | 1,605 | +5 | +0.3% | 20,400 |
| 2011/11/02 | 1,610 | 1,610 | 1,587.5 | 1,600 | -10 | -0.6% | 51,800 |
| 2011/11/01 | 1,597.5 | 1,627.5 | 1,597.5 | 1,610 | +2.5 | +0.2% | 71,600 |
| 2011/10/31 | 1,637.5 | 1,647.5 | 1,607.5 | 1,607.5 | -20 | -1.2% | 83,000 |
| 2011/10/28 | 1,625 | 1,632.5 | 1,602.5 | 1,627.5 | +2.5 | +0.2% | 77,600 |
| 2011/10/27 | 1,640 | 1,652.5 | 1,595 | 1,625 | -10 | -0.6% | 69,600 |
| 2011/10/26 | 1,637.5 | 1,645 | 1,612.5 | 1,635 | ±0 | ±0% | 45,000 |
| 2011/10/25 | 1,652.5 | 1,652.5 | 1,627.5 | 1,635 | -10 | -0.6% | 30,400 |
| 2011/10/24 | 1,625 | 1,655 | 1,625 | 1,645 | +12.5 | +0.8% | 80,000 |
| 2011/10/21 | 1,667.5 | 1,672.5 | 1,630 | 1,632.5 | -52.5 | -3.1% | 158,800 |
| 2011/10/20 | 1,692.5 | 1,700 | 1,677.5 | 1,685 | -15 | -0.9% | 115,200 |
| 2011/10/19 | 1,685 | 1,715 | 1,675 | 1,700 | +12.5 | +0.7% | 160,400 |
| 2011/10/18 | 1,690 | 1,727.5 | 1,675 | 1,687.5 | -20 | -1.2% | 147,800 |
| 2011/10/17 | 1,757.5 | 1,757.5 | 1,702.5 | 1,707.5 | -37.5 | -2.1% | 153,400 |
| 2011/10/14 | 1,760 | 1,792.5 | 1,735 | 1,745 | -15 | -0.9% | 255,400 |
| 2011/10/13 | 1,747.5 | 1,770 | 1,742.5 | 1,760 | +15 | +0.9% | 89,000 |
| 2011/10/12 | 1,737.5 | 1,755 | 1,735 | 1,745 | -5 | -0.3% | 52,000 |
| 2011/10/11 | 1,727.5 | 1,755 | 1,722.5 | 1,750 | +40 | +2.3% | 62,200 |
| 2011/10/07 | 1,720 | 1,737.5 | 1,700 | 1,710 | -15 | -0.9% | 78,800 |
| 2011/10/06 | 1,675 | 1,745 | 1,675 | 1,725 | +50 | +3% | 80,600 |
| 2011/10/05 | 1,727.5 | 1,727.5 | 1,650 | 1,675 | -42.5 | -2.5% | 178,800 |
| 2011/10/04 | 1,687.5 | 1,725 | 1,680 | 1,717.5 | +15 | +0.9% | 53,000 |
| 2011/10/03 | 1,707.5 | 1,710 | 1,680 | 1,702.5 | -17.5 | -1% | 85,600 |
| 2011/09/30 | 1,700 | 1,727.5 | 1,672.5 | 1,720 | +22.5 | +1.3% | 93,600 |
| 2011/09/29 | 1,695 | 1,715 | 1,680 | 1,697.5 | +5 | +0.3% | 138,800 |
| 2011/09/28 | 1,697.5 | 1,727.5 | 1,687.5 | 1,692.5 | -2.5 | -0.1% | 111,400 |
| 2011/09/27 | 1,670 | 1,700 | 1,662.5 | 1,695 | +10 | +0.6% | 109,000 |
| 2011/09/26 | 1,715 | 1,715 | 1,675 | 1,685 | -35 | -2% | 97,800 |
| 2011/09/22 | 1,690 | 1,730 | 1,680 | 1,720 | +17.5 | +1% | 81,600 |
| 2011/09/21 | 1,730 | 1,735 | 1,682.5 | 1,702.5 | -40 | -2.3% | 109,800 |
| 2011/09/20 | 1,735 | 1,762.5 | 1,725 | 1,742.5 | +5 | +0.3% | 96,200 |
| 2011/09/16 | 1,725 | 1,745 | 1,702.5 | 1,737.5 | -10 | -0.6% | 142,000 |
| 2011/09/15 | 1,770 | 1,772.5 | 1,732.5 | 1,747.5 | -10 | -0.6% | 79,600 |
| 2011/09/14 | 1,790 | 1,790 | 1,735 | 1,757.5 | -30 | -1.7% | 103,000 |
| 2011/09/13 | 1,772.5 | 1,792.5 | 1,757.5 | 1,787.5 | +17.5 | +1% | 109,200 |
| 2011/09/12 | 1,742.5 | 1,770 | 1,735 | 1,770 | -17.5 | -1% | 129,200 |
| 2011/09/09 | 1,737.5 | 1,787.5 | 1,720 | 1,787.5 | +70 | +4.1% | 265,600 |
| 2011/09/08 | 1,665 | 1,730 | 1,642.5 | 1,717.5 | +75 | +4.6% | 224,000 |
| 2011/09/07 | 1,592.5 | 1,657.5 | 1,592.5 | 1,642.5 | +52.5 | +3.3% | 116,800 |
| 2011/09/06 | 1,577.5 | 1,612.5 | 1,567.5 | 1,590 | +12.5 | +0.8% | 92,000 |
| 2011/09/05 | 1,635 | 1,645 | 1,567.5 | 1,577.5 | -70 | -4.2% | 181,200 |
| 2011/09/02 | 1,645 | 1,670 | 1,630 | 1,647.5 | +27.5 | +1.7% | 262,200 |
| 2011/09/01 | 1,640 | 1,640 | 1,605 | 1,620 | -27.5 | -1.7% | 184,400 |
| 2011/08/31 | 1,560 | 1,647.5 | 1,560 | 1,647.5 | +117.5 | +7.7% | 461,800 |
| 2011/08/30 | 1,545 | 1,565 | 1,510 | 1,530 | +20 | +1.3% | 92,800 |
| 2011/08/29 | 1,490 | 1,530 | 1,474 | 1,510 | +45 | +3.1% | 107,000 |
| 2011/08/26 | 1,455 | 1,475 | 1,455 | 1,465 | +10 | +0.7% | 84,600 |
| 2011/08/25 | 1,462.5 | 1,474 | 1,455 | 1,455 | +3 | +0.2% | 56,000 |
3301～
3350
件表示中 / 6947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 | 558,900円 | +13.4% | -6.4% | 1.43% | 19.60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 |
| ライフコーポ | 204,700円 | +4.1% | +1.1% | 3.18% | 9.84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 | 135,200円 | +1.7% | +8.4% | 3.40% | 9.24倍 | 0.69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 | 184,300円 | +9.2% | -30.7% | 0.27% | 105.86倍 | 3.22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 |
| サンエー | 287,900円 | +4.5% | +1.9% | 3.47% | 16.18倍 | 1.18倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
