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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 1,331.5 | 1,350.5 | 1,313 | 1,327.5 | -3.5 | -0.3% | 268,800 |
| 2010/10/28 | 1,355 | 1,355 | 1,310 | 1,331 | -25.5 | -1.9% | 255,800 |
| 2010/10/27 | 1,324 | 1,364.5 | 1,310.5 | 1,356.5 | +45 | +3.4% | 408,400 |
| 2010/10/26 | 1,287.5 | 1,321 | 1,272 | 1,311.5 | +38 | +3% | 360,800 |
| 2010/10/25 | 1,265 | 1,287.5 | 1,263.5 | 1,273.5 | +23 | +1.8% | 302,600 |
| 2010/10/22 | 1,239.5 | 1,261.5 | 1,229 | 1,250.5 | +28.5 | +2.3% | 189,800 |
| 2010/10/21 | 1,269 | 1,269 | 1,206.5 | 1,222 | -47 | -3.7% | 259,800 |
| 2010/10/20 | 1,170 | 1,270 | 1,155.5 | 1,269 | +94.5 | +8% | 512,600 |
| 2010/10/19 | 1,190 | 1,199.5 | 1,168 | 1,174.5 | -31.5 | -2.6% | 214,800 |
| 2010/10/18 | 1,201 | 1,238.5 | 1,190.5 | 1,206 | +5 | +0.4% | 405,400 |
| 2010/10/15 | 1,183 | 1,218.5 | 1,177.5 | 1,201 | +31 | +2.6% | 349,800 |
| 2010/10/14 | 1,175 | 1,189.5 | 1,167.5 | 1,170 | +10 | +0.9% | 356,400 |
| 2010/10/13 | 1,215 | 1,215 | 1,154 | 1,160 | -40.5 | -3.4% | 429,000 |
| 2010/10/12 | 1,242.5 | 1,242.5 | 1,174.5 | 1,200.5 | -43.5 | -3.5% | 475,400 |
| 2010/10/08 | 1,207.5 | 1,252.5 | 1,197 | 1,244 | +32.5 | +2.7% | 440,200 |
| 2010/10/07 | 1,298 | 1,298 | 1,198.5 | 1,211.5 | -86.5 | -6.7% | 653,600 |
| 2010/10/06 | 1,265 | 1,322 | 1,258 | 1,298 | +26.5 | +2.1% | 522,400 |
| 2010/10/05 | 1,330 | 1,332 | 1,263.5 | 1,271.5 | -98 | -7.2% | 790,600 |
| 2010/10/04 | 1,450.5 | 1,454 | 1,363 | 1,369.5 | -99 | -6.7% | 587,000 |
| 2010/10/01 | 1,450 | 1,472.5 | 1,437 | 1,468.5 | +16 | +1.1% | 195,600 |
| 2010/09/30 | 1,470 | 1,470 | 1,435 | 1,452.5 | -13 | -0.9% | 199,400 |
| 2010/09/29 | 1,445 | 1,474.5 | 1,445 | 1,465.5 | +15.5 | +1.1% | 209,800 |
| 2010/09/28 | 1,415 | 1,450 | 1,414.5 | 1,450 | +29 | +2% | 150,600 |
| 2010/09/27 | 1,437 | 1,438.5 | 1,403.5 | 1,421 | -16 | -1.1% | 179,600 |
| 2010/09/24 | 1,460 | 1,460 | 1,436.5 | 1,437 | -31.5 | -2.1% | 195,800 |
| 2010/09/22 | 1,499.5 | 1,500 | 1,463 | 1,468.5 | -29.5 | -2% | 319,200 |
| 2010/09/21 | 1,474.5 | 1,507.5 | 1,465 | 1,498 | +38.5 | +2.6% | 485,200 |
| 2010/09/17 | 1,445 | 1,463.5 | 1,433 | 1,459.5 | +10 | +0.7% | 472,800 |
| 2010/09/16 | 1,430 | 1,453.5 | 1,407 | 1,449.5 | +27.5 | +1.9% | 327,000 |
| 2010/09/15 | 1,418 | 1,437 | 1,418 | 1,422 | -15 | -1% | 354,200 |
| 2010/09/14 | 1,416 | 1,447.5 | 1,411.5 | 1,437 | +16 | +1.1% | 468,600 |
| 2010/09/13 | 1,387.5 | 1,425 | 1,387 | 1,421 | +50 | +3.6% | 599,200 |
| 2010/09/10 | 1,370 | 1,378.5 | 1,355.5 | 1,371 | +9 | +0.7% | 183,600 |
| 2010/09/09 | 1,363.5 | 1,371.5 | 1,351.5 | 1,362 | -11.5 | -0.8% | 160,400 |
| 2010/09/08 | 1,369 | 1,374.5 | 1,357.5 | 1,373.5 | +4.5 | +0.3% | 180,200 |
| 2010/09/07 | 1,372.5 | 1,374 | 1,359 | 1,369 | ±0 | ±0% | 224,800 |
| 2010/09/06 | 1,380 | 1,380 | 1,356.5 | 1,369 | -5 | -0.4% | 156,400 |
| 2010/09/03 | 1,355 | 1,388.5 | 1,352.5 | 1,374 | +20.5 | +1.5% | 416,000 |
| 2010/09/02 | 1,376 | 1,390 | 1,350 | 1,353.5 | -97.5 | -6.7% | 855,600 |
| 2010/09/01 | 1,461 | 1,465 | 1,426.5 | 1,451 | +15 | +1% | 137,800 |
| 2010/08/31 | 1,437.5 | 1,459.5 | 1,412.5 | 1,436 | -23.5 | -1.6% | 122,200 |
| 2010/08/30 | 1,417.5 | 1,487 | 1,417.5 | 1,459.5 | +32 | +2.2% | 301,800 |
| 2010/08/27 | 1,425 | 1,445.5 | 1,412.5 | 1,427.5 | +27.5 | +2% | 211,000 |
| 2010/08/26 | 1,355 | 1,418 | 1,345.5 | 1,400 | +20 | +1.4% | 305,400 |
| 2010/08/25 | 1,382.5 | 1,424 | 1,345 | 1,380 | -11 | -0.8% | 299,600 |
| 2010/08/24 | 1,430 | 1,430 | 1,375.5 | 1,391 | -47.5 | -3.3% | 86,000 |
| 2010/08/23 | 1,450 | 1,459 | 1,421.5 | 1,438.5 | -11.5 | -0.8% | 67,000 |
| 2010/08/20 | 1,475 | 1,495 | 1,420 | 1,450 | +45 | +3.2% | 271,400 |
| 2010/08/19 | 1,380 | 1,407 | 1,380 | 1,405 | +28.5 | +2.1% | 277,000 |
| 2010/08/18 | 1,475 | 1,475 | 1,310.5 | 1,376.5 | -161 | -10.5% | 773,400 |
3551～
3600
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 | 557,400円 | +13.4% | -6.4% | 1.44% | 19.55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 | 204,600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 | 134,800円 | +1.7% | +8.4% | 3.41% | 9.21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 | 184,600円 | +9.2% | -30.7% | 0.27% | 106.03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 | 288,900円 | +4.5% | +1.9% | 3.46% | 16.24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
