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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 1,505 | 1,575 | 1,502.5 | 1,562.5 | +55 | +3.6% | 201,000 |
| 2011/01/14 | 1,515 | 1,522.5 | 1,500 | 1,507.5 | -7.5 | -0.5% | 116,000 |
| 2011/01/13 | 1,492.5 | 1,527.5 | 1,492.5 | 1,515 | +17.5 | +1.2% | 290,400 |
| 2011/01/12 | 1,449.5 | 1,500 | 1,437 | 1,497.5 | +63 | +4.4% | 345,600 |
| 2011/01/11 | 1,391 | 1,435 | 1,391 | 1,434.5 | +43.5 | +3.1% | 178,000 |
| 2011/01/07 | 1,408.5 | 1,408.5 | 1,388 | 1,391 | -18 | -1.3% | 88,400 |
| 2011/01/06 | 1,414.5 | 1,424.5 | 1,407 | 1,409 | -5.5 | -0.4% | 67,000 |
| 2011/01/05 | 1,416 | 1,425 | 1,408.5 | 1,414.5 | -14 | -1% | 103,800 |
| 2011/01/04 | 1,428.5 | 1,448.5 | 1,420.5 | 1,428.5 | +0.5 | ±0% | 141,600 |
| 2010/12/30 | 1,380 | 1,431 | 1,380 | 1,428 | +25.5 | +1.8% | 186,800 |
| 2010/12/29 | 1,368.5 | 1,416.5 | 1,363 | 1,402.5 | +34 | +2.5% | 241,600 |
| 2010/12/28 | 1,374.5 | 1,374.5 | 1,363 | 1,368.5 | +7.5 | +0.6% | 119,200 |
| 2010/12/27 | 1,354 | 1,368 | 1,339.5 | 1,361 | +7.5 | +0.6% | 107,800 |
| 2010/12/24 | 1,350.5 | 1,361.5 | 1,343 | 1,353.5 | -6.5 | -0.5% | 79,800 |
| 2010/12/22 | 1,350 | 1,394 | 1,347 | 1,360 | +29 | +2.2% | 156,400 |
| 2010/12/21 | 1,366 | 1,369 | 1,327.5 | 1,331 | -29 | -2.1% | 236,800 |
| 2010/12/20 | 1,380 | 1,385 | 1,357.5 | 1,360 | -15.5 | -1.1% | 144,800 |
| 2010/12/17 | 1,378 | 1,386.5 | 1,367.5 | 1,375.5 | +9 | +0.7% | 100,200 |
| 2010/12/16 | 1,390 | 1,390.5 | 1,366 | 1,366.5 | -20 | -1.4% | 158,400 |
| 2010/12/15 | 1,376 | 1,386.5 | 1,374.5 | 1,386.5 | +4 | +0.3% | 168,200 |
| 2010/12/14 | 1,387.5 | 1,387.5 | 1,375.5 | 1,382.5 | -5 | -0.4% | 127,800 |
| 2010/12/13 | 1,365 | 1,392.5 | 1,365 | 1,387.5 | +13 | +0.9% | 178,200 |
| 2010/12/10 | 1,365 | 1,380.5 | 1,360 | 1,374.5 | +19.5 | +1.4% | 236,400 |
| 2010/12/09 | 1,355 | 1,379 | 1,347 | 1,355 | +3.5 | +0.3% | 349,200 |
| 2010/12/08 | 1,360 | 1,362 | 1,343.5 | 1,351.5 | -8.5 | -0.6% | 257,600 |
| 2010/12/07 | 1,407.5 | 1,407.5 | 1,355.5 | 1,360 | -52 | -3.7% | 408,400 |
| 2010/12/06 | 1,438 | 1,438.5 | 1,411 | 1,412 | -16 | -1.1% | 149,200 |
| 2010/12/03 | 1,471 | 1,471 | 1,425.5 | 1,428 | -23 | -1.6% | 190,800 |
| 2010/12/02 | 1,446 | 1,451 | 1,417 | 1,451 | +30 | +2.1% | 104,200 |
| 2010/12/01 | 1,416 | 1,434 | 1,406.5 | 1,421 | ±0 | ±0% | 73,800 |
| 2010/11/30 | 1,435.5 | 1,453 | 1,416.5 | 1,421 | -39.5 | -2.7% | 152,000 |
| 2010/11/29 | 1,460 | 1,467.5 | 1,450 | 1,460.5 | +25.5 | +1.8% | 100,000 |
| 2010/11/26 | 1,458.5 | 1,477 | 1,430.5 | 1,435 | -23 | -1.6% | 141,400 |
| 2010/11/25 | 1,475 | 1,475 | 1,446 | 1,458 | -21 | -1.4% | 118,000 |
| 2010/11/24 | 1,450 | 1,490 | 1,442 | 1,479 | -11.5 | -0.8% | 48,800 |
| 2010/11/22 | 1,445.5 | 1,497.5 | 1,433 | 1,490.5 | +45 | +3.1% | 159,000 |
| 2010/11/19 | 1,468 | 1,468 | 1,431 | 1,445.5 | -22.5 | -1.5% | 148,000 |
| 2010/11/18 | 1,480 | 1,480 | 1,462 | 1,468 | -12 | -0.8% | 147,200 |
| 2010/11/17 | 1,451 | 1,490 | 1,451 | 1,480 | -8 | -0.5% | 106,200 |
| 2010/11/16 | 1,495.5 | 1,498.5 | 1,481.5 | 1,488 | -12 | -0.8% | 164,200 |
| 2010/11/15 | 1,473.5 | 1,507.5 | 1,468 | 1,500 | +37.5 | +2.6% | 304,200 |
| 2010/11/12 | 1,439 | 1,471.5 | 1,431.5 | 1,462.5 | +28 | +2% | 280,800 |
| 2010/11/11 | 1,420 | 1,438.5 | 1,406.5 | 1,434.5 | +18 | +1.3% | 170,800 |
| 2010/11/10 | 1,411.5 | 1,427.5 | 1,391 | 1,416.5 | +6 | +0.4% | 261,600 |
| 2010/11/09 | 1,387.5 | 1,417.5 | 1,360 | 1,410.5 | +2 | +0.1% | 253,600 |
| 2010/11/08 | 1,409 | 1,412.5 | 1,402 | 1,408.5 | -0.5 | ±0% | 310,600 |
| 2010/11/05 | 1,399.5 | 1,413 | 1,398.5 | 1,409 | +29.5 | +2.1% | 285,600 |
| 2010/11/04 | 1,350 | 1,390 | 1,342.5 | 1,379.5 | +44.5 | +3.3% | 260,800 |
| 2010/11/02 | 1,344 | 1,348.5 | 1,320.5 | 1,335 | -7.5 | -0.6% | 216,200 |
| 2010/11/01 | 1,349 | 1,349 | 1,318 | 1,342.5 | +15 | +1.1% | 180,400 |
3501～
3550
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 | 553,800円 | +13.4% | -6.4% | 1.44% | 19.42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 | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68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 | 185,300円 | +9.2% | -30.7% | 0.27% | 106.44倍 | 3.24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 | 287,600円 | +4.5% | +1.9% | 3.48% | 16.16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
