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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 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 |
| 2011/03/30 | 1,389 | 1,401.5 | 1,380.5 | 1,385 | -3.5 | -0.3% | 183,200 |
| 2011/03/29 | 1,377 | 1,394.5 | 1,350 | 1,388.5 | +36.5 | +2.7% | 104,000 |
| 2011/03/28 | 1,360.5 | 1,369 | 1,341 | 1,352 | -8 | -0.6% | 58,200 |
| 2011/03/25 | 1,360.5 | 1,372.5 | 1,343 | 1,360 | +24.5 | +1.8% | 105,800 |
| 2011/03/24 | 1,370.5 | 1,374.5 | 1,333.5 | 1,335.5 | -10 | -0.7% | 75,400 |
| 2011/03/23 | 1,392 | 1,392 | 1,337.5 | 1,345.5 | -47 | -3.4% | 112,200 |
| 2011/03/22 | 1,384.5 | 1,397 | 1,362.5 | 1,392.5 | +47 | +3.5% | 113,000 |
| 2011/03/18 | 1,376.5 | 1,391.5 | 1,315.5 | 1,345.5 | +30 | +2.3% | 143,200 |
| 2011/03/17 | 1,250 | 1,382.5 | 1,245 | 1,315.5 | -29 | -2.2% | 292,600 |
| 2011/03/16 | 1,356.5 | 1,361.5 | 1,273 | 1,344.5 | +163 | +13.8% | 227,000 |
| 2011/03/15 | 1,252 | 1,257.5 | 1,079 | 1,181.5 | -45.5 | -3.7% | 318,400 |
| 2011/03/14 | 1,170 | 1,337 | 1,155.5 | 1,227 | -278 | -18.5% | 220,600 |
| 2011/03/11 | 1,527.5 | 1,527.5 | 1,505 | 1,505 | -22.5 | -1.5% | 154,800 |
| 2011/03/10 | 1,515 | 1,532.5 | 1,512.5 | 1,527.5 | -2.5 | -0.2% | 85,000 |
| 2011/03/09 | 1,530 | 1,535 | 1,520 | 1,530 | +7.5 | +0.5% | 101,400 |
| 2011/03/08 | 1,522.5 | 1,530 | 1,510 | 1,522.5 | +2.5 | +0.2% | 89,000 |
| 2011/03/07 | 1,542.5 | 1,542.5 | 1,505 | 1,520 | -7.5 | -0.5% | 104,200 |
| 2011/03/04 | 1,545 | 1,547.5 | 1,522.5 | 1,527.5 | +17.5 | +1.2% | 184,600 |
| 2011/03/03 | 1,470 | 1,517.5 | 1,465.5 | 1,510 | +74 | +5.2% | 489,400 |
| 2011/03/02 | 1,450 | 1,451.5 | 1,433 | 1,436 | -26.5 | -1.8% | 82,600 |
| 2011/03/01 | 1,448 | 1,464 | 1,432.5 | 1,462.5 | +34 | +2.4% | 108,400 |
| 2011/02/28 | 1,434.5 | 1,440 | 1,414.5 | 1,428.5 | +10.5 | +0.7% | 143,600 |
| 2011/02/25 | 1,414 | 1,424 | 1,394.5 | 1,418 | +3.5 | +0.2% | 112,800 |
3501～
3550
件表示中 / 7024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 | 610,800円 | +14.3% | +22.2% | 1.31% | 18.71倍 | 1.50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 | 340,500円 | +9.8% | +0.1% | 0.59% | 52.47倍 | 3.43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 |
| ＤＣＭ | 149,100円 | +1.7% | +8.4% | 3.09% | 10.19倍 | 0.75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 | 195,900円 | +7.2% | +46.5% | 0.26% | 121.45倍 | 3.36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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,500円 | +20.8% | +77.5% | 1.61% | 162.05倍 | 0.95倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
