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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,475 | 1,475 | 1,443.5 | 1,452 | -10.5 | -0.7% | 47,200 |
| 2011/08/23 | 1,456.5 | 1,467.5 | 1,456 | 1,462.5 | -5.5 | -0.4% | 77,600 |
| 2011/08/22 | 1,474.5 | 1,486 | 1,466 | 1,468 | -1 | -0.1% | 50,600 |
| 2011/08/19 | 1,447 | 1,487 | 1,447 | 1,469 | +6.5 | +0.4% | 45,400 |
| 2011/08/18 | 1,490.5 | 1,491 | 1,456 | 1,462.5 | -25.5 | -1.7% | 69,200 |
| 2011/08/17 | 1,488.5 | 1,512.5 | 1,477 | 1,488 | -7 | -0.5% | 48,000 |
| 2011/08/16 | 1,522.5 | 1,522.5 | 1,487 | 1,495 | -17.5 | -1.2% | 48,400 |
| 2011/08/15 | 1,530 | 1,532.5 | 1,498.5 | 1,512.5 | +10 | +0.7% | 41,600 |
| 2011/08/12 | 1,500 | 1,505 | 1,482.5 | 1,502.5 | +23.5 | +1.6% | 45,600 |
| 2011/08/11 | 1,433 | 1,480 | 1,431 | 1,479 | +21 | +1.4% | 57,800 |
| 2011/08/10 | 1,505 | 1,520 | 1,450 | 1,458 | -28.5 | -1.9% | 123,400 |
| 2011/08/09 | 1,467.5 | 1,495 | 1,454.5 | 1,486.5 | -38.5 | -2.5% | 54,200 |
| 2011/08/08 | 1,507.5 | 1,570 | 1,507.5 | 1,525 | -5 | -0.3% | 41,200 |
| 2011/08/05 | 1,512.5 | 1,545 | 1,500 | 1,530 | -25 | -1.6% | 38,000 |
| 2011/08/04 | 1,565 | 1,575 | 1,532.5 | 1,555 | -22.5 | -1.4% | 31,400 |
| 2011/08/03 | 1,552.5 | 1,577.5 | 1,547.5 | 1,577.5 | +15 | +1% | 45,200 |
| 2011/08/02 | 1,572.5 | 1,572.5 | 1,562.5 | 1,562.5 | -15 | -1% | 19,400 |
| 2011/08/01 | 1,562.5 | 1,585 | 1,557.5 | 1,577.5 | +7.5 | +0.5% | 23,400 |
| 2011/07/29 | 1,595 | 1,595 | 1,570 | 1,570 | -22.5 | -1.4% | 20,000 |
| 2011/07/28 | 1,592.5 | 1,592.5 | 1,585 | 1,592.5 | +7.5 | +0.5% | 52,000 |
| 2011/07/27 | 1,592.5 | 1,600 | 1,585 | 1,585 | -5 | -0.3% | 53,400 |
| 2011/07/26 | 1,582.5 | 1,597.5 | 1,582.5 | 1,590 | +7.5 | +0.5% | 19,400 |
| 2011/07/25 | 1,575 | 1,590 | 1,570 | 1,582.5 | +12.5 | +0.8% | 32,800 |
| 2011/07/22 | 1,572.5 | 1,577.5 | 1,560 | 1,570 | ±0 | ±0% | 23,400 |
| 2011/07/21 | 1,595 | 1,595 | 1,565 | 1,570 | -20 | -1.3% | 43,600 |
| 2011/07/20 | 1,620 | 1,627.5 | 1,577.5 | 1,590 | -20 | -1.2% | 73,200 |
| 2011/07/19 | 1,587.5 | 1,615 | 1,587.5 | 1,610 | ±0 | ±0% | 31,400 |
| 2011/07/15 | 1,617.5 | 1,622.5 | 1,592.5 | 1,610 | -15 | -0.9% | 34,000 |
| 2011/07/14 | 1,625 | 1,630 | 1,615 | 1,625 | -10 | -0.6% | 27,000 |
| 2011/07/13 | 1,607.5 | 1,637.5 | 1,607.5 | 1,635 | +17.5 | +1.1% | 46,800 |
| 2011/07/12 | 1,627.5 | 1,630 | 1,607.5 | 1,617.5 | -25 | -1.5% | 41,000 |
| 2011/07/11 | 1,612.5 | 1,647.5 | 1,605 | 1,642.5 | +17.5 | +1.1% | 37,400 |
| 2011/07/08 | 1,620 | 1,635 | 1,620 | 1,625 | +7.5 | +0.5% | 27,200 |
| 2011/07/07 | 1,620 | 1,620 | 1,610 | 1,617.5 | -2.5 | -0.2% | 21,000 |
| 2011/07/06 | 1,620 | 1,620 | 1,595 | 1,620 | ±0 | ±0% | 46,800 |
| 2011/07/05 | 1,600 | 1,630 | 1,600 | 1,620 | +25 | +1.6% | 71,400 |
| 2011/07/04 | 1,617.5 | 1,620 | 1,582.5 | 1,595 | -22.5 | -1.4% | 120,000 |
| 2011/07/01 | 1,660 | 1,660 | 1,610 | 1,617.5 | -32.5 | -2% | 86,800 |
| 2011/06/30 | 1,630 | 1,650 | 1,620 | 1,650 | +22.5 | +1.4% | 108,200 |
| 2011/06/29 | 1,600 | 1,637.5 | 1,592.5 | 1,627.5 | +20 | +1.2% | 124,200 |
| 2011/06/28 | 1,605 | 1,610 | 1,587.5 | 1,607.5 | +2.5 | +0.2% | 98,400 |
| 2011/06/27 | 1,592.5 | 1,605 | 1,585 | 1,605 | +12.5 | +0.8% | 112,600 |
| 2011/06/24 | 1,595 | 1,595 | 1,580 | 1,592.5 | +7.5 | +0.5% | 24,800 |
| 2011/06/23 | 1,590 | 1,595 | 1,577.5 | 1,585 | -30 | -1.9% | 52,800 |
| 2011/06/22 | 1,600 | 1,617.5 | 1,592.5 | 1,615 | +15 | +0.9% | 128,000 |
| 2011/06/21 | 1,600 | 1,615 | 1,587.5 | 1,600 | +12.5 | +0.8% | 70,000 |
| 2011/06/20 | 1,560 | 1,595 | 1,560 | 1,587.5 | +30 | +1.9% | 42,800 |
| 2011/06/17 | 1,570 | 1,577.5 | 1,537.5 | 1,557.5 | -10 | -0.6% | 80,000 |
| 2011/06/16 | 1,590 | 1,590 | 1,560 | 1,567.5 | -30 | -1.9% | 79,400 |
| 2011/06/15 | 1,597.5 | 1,605 | 1,590 | 1,597.5 | ±0 | ±0% | 67,400 |
3351～
3400
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
