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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 1,592.5 | 1,600 | 1,585 | 1,597.5 | +5 | +0.3% | 89,200 |
| 2011/06/13 | 1,600 | 1,607.5 | 1,577.5 | 1,592.5 | -17.5 | -1.1% | 86,000 |
| 2011/06/10 | 1,647.5 | 1,650 | 1,610 | 1,610 | -37.5 | -2.3% | 119,800 |
| 2011/06/09 | 1,602.5 | 1,647.5 | 1,592.5 | 1,647.5 | +47.5 | +3% | 192,200 |
| 2011/06/08 | 1,582.5 | 1,605 | 1,577.5 | 1,600 | +12.5 | +0.8% | 108,800 |
| 2011/06/07 | 1,597.5 | 1,597.5 | 1,575 | 1,587.5 | -12.5 | -0.8% | 70,400 |
| 2011/06/06 | 1,572.5 | 1,600 | 1,560 | 1,600 | +37.5 | +2.4% | 119,400 |
| 2011/06/03 | 1,590 | 1,590 | 1,560 | 1,562.5 | -27.5 | -1.7% | 86,200 |
| 2011/06/02 | 1,560 | 1,595 | 1,555 | 1,590 | -5 | -0.3% | 123,400 |
| 2011/06/01 | 1,580 | 1,595 | 1,535 | 1,595 | +17.5 | +1.1% | 215,800 |
| 2011/05/31 | 1,587.5 | 1,612.5 | 1,542.5 | 1,577.5 | +86.5 | +5.8% | 512,800 |
| 2011/05/30 | 1,452.5 | 1,491 | 1,437 | 1,491 | +54 | +3.8% | 117,800 |
| 2011/05/27 | 1,455 | 1,455.5 | 1,425 | 1,437 | -39.5 | -2.7% | 142,000 |
| 2011/05/26 | 1,487 | 1,490 | 1,459.5 | 1,476.5 | -10.5 | -0.7% | 102,800 |
| 2011/05/25 | 1,525 | 1,532.5 | 1,464.5 | 1,487 | -63 | -4.1% | 148,000 |
| 2011/05/24 | 1,530 | 1,550 | 1,530 | 1,550 | -12.5 | -0.8% | 77,200 |
| 2011/05/23 | 1,575 | 1,575 | 1,525 | 1,562.5 | -12.5 | -0.8% | 41,600 |
| 2011/05/20 | 1,587.5 | 1,592.5 | 1,555 | 1,575 | -12.5 | -0.8% | 75,000 |
| 2011/05/19 | 1,595 | 1,605 | 1,582.5 | 1,587.5 | -5 | -0.3% | 43,000 |
| 2011/05/18 | 1,562.5 | 1,622.5 | 1,555 | 1,592.5 | +60 | +3.9% | 109,800 |
| 2011/05/17 | 1,530 | 1,555 | 1,525 | 1,532.5 | +2.5 | +0.2% | 46,800 |
| 2011/05/16 | 1,542.5 | 1,550 | 1,525 | 1,530 | -17.5 | -1.1% | 52,200 |
| 2011/05/13 | 1,537.5 | 1,555 | 1,525 | 1,547.5 | +7.5 | +0.5% | 77,400 |
| 2011/05/12 | 1,572.5 | 1,572.5 | 1,530 | 1,540 | -32.5 | -2.1% | 72,600 |
| 2011/05/11 | 1,575 | 1,575 | 1,555 | 1,572.5 | ±0 | ±0% | 53,000 |
| 2011/05/10 | 1,535 | 1,572.5 | 1,535 | 1,572.5 | +37.5 | +2.4% | 86,600 |
| 2011/05/09 | 1,540 | 1,557.5 | 1,522.5 | 1,535 | ±0 | ±0% | 51,400 |
| 2011/05/06 | 1,530 | 1,547.5 | 1,517.5 | 1,535 | -30 | -1.9% | 94,800 |
| 2011/05/02 | 1,560 | 1,567.5 | 1,545 | 1,565 | +7.5 | +0.5% | 70,800 |
| 2011/04/28 | 1,540 | 1,560 | 1,522.5 | 1,557.5 | +35 | +2.3% | 201,200 |
| 2011/04/27 | 1,500 | 1,530 | 1,470.5 | 1,522.5 | +69.5 | +4.8% | 433,800 |
| 2011/04/26 | 1,439.5 | 1,475 | 1,435 | 1,453 | +13 | +0.9% | 165,200 |
| 2011/04/25 | 1,438.5 | 1,459 | 1,429 | 1,440 | +1.5 | +0.1% | 87,000 |
| 2011/04/22 | 1,450 | 1,450 | 1,432.5 | 1,438.5 | -11.5 | -0.8% | 63,600 |
| 2011/04/21 | 1,460.5 | 1,465 | 1,442.5 | 1,450 | -9.5 | -0.7% | 57,000 |
| 2011/04/20 | 1,464 | 1,470 | 1,454 | 1,459.5 | -4.5 | -0.3% | 53,200 |
| 2011/04/19 | 1,452 | 1,474 | 1,452 | 1,464 | -12.5 | -0.8% | 40,400 |
| 2011/04/18 | 1,472 | 1,486.5 | 1,454.5 | 1,476.5 | +12 | +0.8% | 55,400 |
| 2011/04/15 | 1,482.5 | 1,484.5 | 1,452.5 | 1,464.5 | -17.5 | -1.2% | 47,600 |
| 2011/04/14 | 1,490 | 1,510 | 1,459 | 1,482 | +29 | +2% | 147,600 |
| 2011/04/13 | 1,442 | 1,468.5 | 1,426 | 1,453 | +10.5 | +0.7% | 59,200 |
| 2011/04/12 | 1,450 | 1,458 | 1,428.5 | 1,442.5 | +3.5 | +0.2% | 110,000 |
| 2011/04/11 | 1,426 | 1,450 | 1,426 | 1,439 | +7.5 | +0.5% | 56,400 |
| 2011/04/08 | 1,400 | 1,444 | 1,399 | 1,431.5 | +31.5 | +2.3% | 93,000 |
| 2011/04/07 | 1,405 | 1,405 | 1,380 | 1,400 | +17.5 | +1.3% | 57,200 |
| 2011/04/06 | 1,400 | 1,400 | 1,378 | 1,382.5 | -0.5 | ±0% | 57,200 |
| 2011/04/05 | 1,424 | 1,424 | 1,379 | 1,383 | -25 | -1.8% | 39,400 |
| 2011/04/04 | 1,420 | 1,435.5 | 1,395 | 1,408 | -4.5 | -0.3% | 78,600 |
| 2011/04/01 | 1,450 | 1,450 | 1,412.5 | 1,412.5 | -42.5 | -2.9% | 52,400 |
| 2011/03/31 | 1,375 | 1,455 | 1,355 | 1,455 | +70 | +5.1% | 148,200 |
3401～
3450
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 | 554,500円 | +13.4% | -6.4% | 1.44% | 19.45倍 | 1.43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 | 204,000円 | +4.1% | +1.1% | 3.19% | 9.81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 | 134,300円 | +1.7% | +8.4% | 3.43% | 9.18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 | 185,000円 | +9.2% | -30.7% | 0.27% | 106.26倍 | 3.23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 | 288,500円 | +4.5% | +1.9% | 3.47% | 16.21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
