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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 1,767.5 | 1,770 | 1,675 | 1,680 | -122.5 | -6.8% | 238,600 |
| 2010/06/04 | 1,775 | 1,822.5 | 1,690 | 1,802.5 | +85 | +4.9% | 635,200 |
| 2010/06/03 | 1,675 | 1,720 | 1,667.5 | 1,717.5 | +75 | +4.6% | 184,000 |
| 2010/06/02 | 1,642.5 | 1,672.5 | 1,630 | 1,642.5 | -35 | -2.1% | 145,000 |
| 2010/06/01 | 1,657.5 | 1,702.5 | 1,655 | 1,677.5 | -50 | -2.9% | 148,800 |
| 2010/05/31 | 1,635 | 1,740 | 1,620 | 1,727.5 | +92.5 | +5.7% | 347,200 |
| 2010/05/28 | 1,525 | 1,647.5 | 1,517.5 | 1,635 | +135.5 | +9% | 487,200 |
| 2010/05/27 | 1,498 | 1,522.5 | 1,485 | 1,499.5 | +1.5 | +0.1% | 103,800 |
| 2010/05/26 | 1,494 | 1,515 | 1,480.5 | 1,498 | +4.5 | +0.3% | 100,600 |
| 2010/05/25 | 1,540 | 1,560 | 1,480.5 | 1,493.5 | -64 | -4.1% | 129,400 |
| 2010/05/24 | 1,502.5 | 1,560 | 1,502.5 | 1,557.5 | +61.5 | +4.1% | 85,200 |
| 2010/05/21 | 1,500 | 1,512.5 | 1,478.5 | 1,496 | -36.5 | -2.4% | 92,800 |
| 2010/05/20 | 1,525 | 1,550 | 1,520 | 1,532.5 | -7.5 | -0.5% | 46,000 |
| 2010/05/19 | 1,525 | 1,540 | 1,497.5 | 1,540 | -2.5 | -0.2% | 95,600 |
| 2010/05/18 | 1,550 | 1,567.5 | 1,522.5 | 1,542.5 | +2.5 | +0.2% | 117,400 |
| 2010/05/17 | 1,570 | 1,570 | 1,530 | 1,540 | ±0 | ±0% | 158,600 |
| 2010/05/14 | 1,489 | 1,570 | 1,478 | 1,540 | +50 | +3.4% | 284,800 |
| 2010/05/13 | 1,449 | 1,496 | 1,449 | 1,490 | +48 | +3.3% | 225,400 |
| 2010/05/12 | 1,448 | 1,448 | 1,428.5 | 1,442 | +4.5 | +0.3% | 50,200 |
| 2010/05/11 | 1,448.5 | 1,448.5 | 1,423 | 1,437.5 | +29 | +2.1% | 119,800 |
| 2010/05/10 | 1,405.5 | 1,453 | 1,405.5 | 1,408.5 | -16.5 | -1.2% | 106,800 |
| 2010/05/07 | 1,438.5 | 1,440 | 1,421.5 | 1,425 | -38.5 | -2.6% | 105,800 |
| 2010/05/06 | 1,435 | 1,480 | 1,431 | 1,463.5 | +3.5 | +0.2% | 190,000 |
| 2010/04/30 | 1,437.5 | 1,460 | 1,417.5 | 1,460 | +45 | +3.2% | 80,600 |
| 2010/04/28 | 1,400 | 1,417 | 1,380 | 1,415 | -4 | -0.3% | 76,000 |
| 2010/04/27 | 1,433 | 1,433 | 1,411.5 | 1,419 | -39 | -2.7% | 121,600 |
| 2010/04/26 | 1,477.5 | 1,490 | 1,456 | 1,458 | -18.5 | -1.3% | 84,200 |
| 2010/04/23 | 1,475 | 1,480 | 1,453 | 1,476.5 | +34 | +2.4% | 130,800 |
| 2010/04/22 | 1,449.5 | 1,453 | 1,436.5 | 1,442.5 | -18 | -1.2% | 195,600 |
| 2010/04/21 | 1,490 | 1,493.5 | 1,450 | 1,460.5 | -16.5 | -1.1% | 80,400 |
| 2010/04/20 | 1,490 | 1,494 | 1,477 | 1,477 | -20.5 | -1.4% | 62,400 |
| 2010/04/19 | 1,476.5 | 1,505 | 1,454.5 | 1,497.5 | +21 | +1.4% | 94,000 |
| 2010/04/16 | 1,470 | 1,494 | 1,458.5 | 1,476.5 | +28.5 | +2% | 179,400 |
| 2010/04/15 | 1,474 | 1,478.5 | 1,436 | 1,448 | -37 | -2.5% | 100,800 |
| 2010/04/14 | 1,482.5 | 1,510 | 1,472.5 | 1,485 | -15 | -1% | 82,800 |
| 2010/04/13 | 1,464.5 | 1,500 | 1,453.5 | 1,500 | +35.5 | +2.4% | 197,400 |
| 2010/04/12 | 1,470 | 1,487 | 1,449.5 | 1,464.5 | -20.5 | -1.4% | 161,400 |
| 2010/04/09 | 1,430 | 1,489.5 | 1,409.5 | 1,485 | +69.5 | +4.9% | 347,200 |
| 2010/04/08 | 1,371.5 | 1,425 | 1,371 | 1,415.5 | +60 | +4.4% | 283,000 |
| 2010/04/07 | 1,325 | 1,357 | 1,323 | 1,355.5 | +16.5 | +1.2% | 67,200 |
| 2010/04/06 | 1,327 | 1,339.5 | 1,306 | 1,339 | +0.5 | ±0% | 119,400 |
| 2010/04/05 | 1,364.5 | 1,364.5 | 1,325 | 1,338.5 | -17.5 | -1.3% | 102,400 |
| 2010/04/02 | 1,366 | 1,370 | 1,345 | 1,356 | -14 | -1% | 105,600 |
| 2010/04/01 | 1,365 | 1,373.5 | 1,341.5 | 1,370 | +4.5 | +0.3% | 124,200 |
| 2010/03/31 | 1,360 | 1,373.5 | 1,354 | 1,365.5 | +15.5 | +1.1% | 144,200 |
| 2010/03/30 | 1,349.5 | 1,354.5 | 1,328 | 1,350 | +5.5 | +0.4% | 97,400 |
| 2010/03/29 | 1,346 | 1,372.5 | 1,335 | 1,344.5 | +11.5 | +0.9% | 216,200 |
| 2010/03/26 | 1,281 | 1,334 | 1,281 | 1,333 | +58.5 | +4.6% | 181,800 |
| 2010/03/25 | 1,272 | 1,274.5 | 1,250.5 | 1,274.5 | +24 | +1.9% | 42,600 |
| 2010/03/24 | 1,251 | 1,262.5 | 1,242.5 | 1,250.5 | -7 | -0.6% | 71,400 |
3651～
3700
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
