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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 1,692.5 | 1,722.5 | 1,687.5 | 1,700 | +7.5 | +0.4% | 130,000 |
| 2010/08/06 | 1,697.5 | 1,705 | 1,670 | 1,692.5 | -20 | -1.2% | 99,800 |
| 2010/08/05 | 1,712.5 | 1,720 | 1,700 | 1,712.5 | -7.5 | -0.4% | 34,600 |
| 2010/08/04 | 1,715 | 1,725 | 1,707.5 | 1,720 | -27.5 | -1.6% | 33,600 |
| 2010/08/03 | 1,747.5 | 1,755 | 1,740 | 1,747.5 | +2.5 | +0.1% | 97,000 |
| 2010/08/02 | 1,735 | 1,760 | 1,732.5 | 1,745 | -5 | -0.3% | 38,200 |
| 2010/07/30 | 1,777.5 | 1,785 | 1,735 | 1,750 | -55 | -3% | 99,000 |
| 2010/07/29 | 1,780 | 1,822.5 | 1,760 | 1,805 | +25 | +1.4% | 89,600 |
| 2010/07/28 | 1,817.5 | 1,835 | 1,772.5 | 1,780 | -35 | -1.9% | 79,400 |
| 2010/07/27 | 1,830 | 1,840 | 1,810 | 1,815 | +5 | +0.3% | 60,800 |
| 2010/07/26 | 1,825 | 1,840 | 1,802.5 | 1,810 | +35 | +2% | 80,800 |
| 2010/07/23 | 1,735 | 1,810 | 1,722.5 | 1,775 | +75 | +4.4% | 90,600 |
| 2010/07/22 | 1,700 | 1,727.5 | 1,680 | 1,700 | -50 | -2.9% | 159,800 |
| 2010/07/21 | 1,800 | 1,807.5 | 1,737.5 | 1,750 | -42.5 | -2.4% | 158,200 |
| 2010/07/20 | 1,772.5 | 1,825 | 1,770 | 1,792.5 | -7.5 | -0.4% | 52,800 |
| 2010/07/16 | 1,812.5 | 1,832.5 | 1,782.5 | 1,800 | -30 | -1.6% | 106,000 |
| 2010/07/15 | 1,880 | 1,892.5 | 1,825 | 1,830 | -85 | -4.4% | 172,800 |
| 2010/07/14 | 1,972.5 | 2,012.5 | 1,897.5 | 1,915 | -75 | -3.8% | 278,000 |
| 2010/07/13 | 1,985 | 2,000 | 1,967.5 | 1,990 | +27.5 | +1.4% | 178,400 |
| 2010/07/12 | 1,927.5 | 1,980 | 1,912.5 | 1,962.5 | +57.5 | +3% | 189,200 |
| 2010/07/09 | 1,872.5 | 1,925 | 1,857.5 | 1,905 | +25 | +1.3% | 120,400 |
| 2010/07/08 | 1,932.5 | 1,937.5 | 1,862.5 | 1,880 | -17.5 | -0.9% | 103,400 |
| 2010/07/07 | 1,842.5 | 1,915 | 1,840 | 1,897.5 | +20 | +1.1% | 144,400 |
| 2010/07/06 | 1,862.5 | 1,887.5 | 1,845 | 1,877.5 | +10 | +0.5% | 177,000 |
| 2010/07/05 | 1,782.5 | 1,867.5 | 1,782.5 | 1,867.5 | +57.5 | +3.2% | 107,600 |
| 2010/07/02 | 1,767.5 | 1,810 | 1,755 | 1,810 | +45 | +2.5% | 42,200 |
| 2010/07/01 | 1,802.5 | 1,802.5 | 1,757.5 | 1,765 | -42.5 | -2.4% | 40,800 |
| 2010/06/30 | 1,740 | 1,815 | 1,737.5 | 1,807.5 | +20 | +1.1% | 93,400 |
| 2010/06/29 | 1,790 | 1,790 | 1,737.5 | 1,787.5 | +27.5 | +1.6% | 93,800 |
| 2010/06/28 | 1,790 | 1,792.5 | 1,750 | 1,760 | -27.5 | -1.5% | 48,800 |
| 2010/06/25 | 1,797.5 | 1,825 | 1,755 | 1,787.5 | -45 | -2.5% | 157,800 |
| 2010/06/24 | 1,785 | 1,837.5 | 1,782.5 | 1,832.5 | +22.5 | +1.2% | 79,200 |
| 2010/06/23 | 1,830 | 1,850 | 1,800 | 1,810 | -55 | -2.9% | 137,400 |
| 2010/06/22 | 1,847.5 | 1,865 | 1,815 | 1,865 | +15 | +0.8% | 121,400 |
| 2010/06/21 | 1,822.5 | 1,857.5 | 1,790 | 1,850 | +60 | +3.4% | 64,800 |
| 2010/06/18 | 1,795 | 1,810 | 1,772.5 | 1,790 | -22.5 | -1.2% | 59,800 |
| 2010/06/17 | 1,842.5 | 1,845 | 1,795 | 1,812.5 | -27.5 | -1.5% | 46,600 |
| 2010/06/16 | 1,822.5 | 1,862.5 | 1,807.5 | 1,840 | +22.5 | +1.2% | 77,200 |
| 2010/06/15 | 1,872.5 | 1,887.5 | 1,782.5 | 1,817.5 | -27.5 | -1.5% | 135,000 |
| 2010/06/14 | 1,760 | 1,847.5 | 1,760 | 1,845 | +120 | +7% | 341,400 |
| 2010/06/11 | 1,650 | 1,737.5 | 1,637.5 | 1,725 | +110 | +6.8% | 177,600 |
| 2010/06/10 | 1,625 | 1,627.5 | 1,585 | 1,615 | +17.5 | +1.1% | 51,200 |
| 2010/06/09 | 1,632.5 | 1,632.5 | 1,567.5 | 1,597.5 | -27.5 | -1.7% | 161,800 |
| 2010/06/08 | 1,645 | 1,702.5 | 1,622.5 | 1,625 | -55 | -3.3% | 111,600 |
| 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 |
3651～
3700
件表示中 / 6991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 | 549,800円 | +14.3% | +22.2% | 1.46% | 16.84倍 | 1.35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 |
| ＤＣＭ | 136,400円 | +1.7% | +8.4% | 3.37% | 9.32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 | 186,900円 | +7.2% | +46.5% | 0.27% | 115.87倍 | 3.20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 | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,700円 | +20.8% | +77.5% | 1.76% | 147.72倍 | 0.87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
