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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 1,251 | 1,262.5 | 1,242.5 | 1,250.5 | -7 | -0.6% | 71,400 |
| 2010/03/23 | 1,233 | 1,265 | 1,233 | 1,257.5 | +12 | +1% | 48,200 |
| 2010/03/19 | 1,250.5 | 1,260 | 1,228 | 1,245.5 | -14.5 | -1.2% | 51,200 |
| 2010/03/18 | 1,265 | 1,280 | 1,240.5 | 1,260 | -6 | -0.5% | 23,600 |
| 2010/03/17 | 1,255 | 1,277 | 1,247.5 | 1,266 | +11 | +0.9% | 28,200 |
| 2010/03/16 | 1,275 | 1,275 | 1,255 | 1,255 | -1.5 | -0.1% | 34,400 |
| 2010/03/15 | 1,248.5 | 1,258.5 | 1,232.5 | 1,256.5 | +26 | +2.1% | 27,600 |
| 2010/03/12 | 1,231 | 1,245 | 1,215 | 1,230.5 | ±0 | ±0% | 59,600 |
| 2010/03/11 | 1,224.5 | 1,245 | 1,210.5 | 1,230.5 | +3.5 | +0.3% | 30,000 |
| 2010/03/10 | 1,243.5 | 1,246 | 1,226.5 | 1,227 | -19 | -1.5% | 28,400 |
| 2010/03/09 | 1,257.5 | 1,257.5 | 1,235 | 1,246 | +1 | +0.1% | 64,400 |
| 2010/03/08 | 1,246.5 | 1,262.5 | 1,235.5 | 1,245 | +2 | +0.2% | 71,400 |
| 2010/03/05 | 1,216 | 1,250 | 1,207.5 | 1,243 | +37.5 | +3.1% | 127,600 |
| 2010/03/04 | 1,170 | 1,215 | 1,170 | 1,205.5 | +30.5 | +2.6% | 207,800 |
| 2010/03/03 | 1,172.5 | 1,180 | 1,156.5 | 1,175 | -2.5 | -0.2% | 39,600 |
| 2010/03/02 | 1,175 | 1,180 | 1,150 | 1,177.5 | +2.5 | +0.2% | 46,600 |
| 2010/03/01 | 1,199 | 1,205 | 1,175 | 1,175 | -10 | -0.8% | 84,800 |
| 2010/02/26 | 1,147.5 | 1,195.5 | 1,145.5 | 1,185 | +35 | +3% | 100,200 |
| 2010/02/25 | 1,159.5 | 1,175 | 1,150 | 1,150 | -27.5 | -2.3% | 28,200 |
| 2010/02/24 | 1,160 | 1,177.5 | 1,160 | 1,177.5 | -5 | -0.4% | 19,200 |
| 2010/02/23 | 1,170 | 1,184.5 | 1,160 | 1,182.5 | +27.5 | +2.4% | 69,400 |
| 2010/02/22 | 1,152 | 1,173.5 | 1,150 | 1,155 | -5 | -0.4% | 40,200 |
| 2010/02/19 | 1,130 | 1,161 | 1,100 | 1,160 | +20 | +1.8% | 82,400 |
| 2010/02/18 | 1,113 | 1,140 | 1,098 | 1,140 | +45 | +4.1% | 63,200 |
| 2010/02/17 | 1,090 | 1,112.5 | 1,088 | 1,095 | -2.5 | -0.2% | 24,600 |
| 2010/02/16 | 1,092.5 | 1,113.5 | 1,092.5 | 1,097.5 | +1.5 | +0.1% | 48,400 |
| 2010/02/15 | 1,103 | 1,108.5 | 1,090 | 1,096 | -18.5 | -1.7% | 15,800 |
| 2010/02/12 | 1,100 | 1,115 | 1,091.5 | 1,114.5 | -2 | -0.2% | 13,400 |
| 2010/02/10 | 1,095.5 | 1,117 | 1,095 | 1,116.5 | +26.5 | +2.4% | 20,600 |
| 2010/02/09 | 1,118.5 | 1,118.5 | 1,090 | 1,090 | -32.5 | -2.9% | 25,400 |
| 2010/02/08 | 1,125 | 1,125 | 1,111 | 1,122.5 | -17 | -1.5% | 9,800 |
| 2010/02/05 | 1,115 | 1,139.5 | 1,112.5 | 1,139.5 | +6 | +0.5% | 19,400 |
| 2010/02/04 | 1,121.5 | 1,143.5 | 1,121.5 | 1,133.5 | -2.5 | -0.2% | 16,800 |
| 2010/02/03 | 1,150.5 | 1,152 | 1,126 | 1,136 | -14 | -1.2% | 10,800 |
| 2010/02/02 | 1,137.5 | 1,150 | 1,125.5 | 1,150 | +35 | +3.1% | 23,800 |
| 2010/02/01 | 1,150 | 1,152 | 1,115 | 1,115 | -25 | -2.2% | 20,800 |
| 2010/01/29 | 1,134 | 1,162 | 1,125 | 1,140 | +5.5 | +0.5% | 25,000 |
| 2010/01/28 | 1,120.5 | 1,140 | 1,120.5 | 1,134.5 | +7 | +0.6% | 7,600 |
| 2010/01/27 | 1,139.5 | 1,140 | 1,120 | 1,127.5 | -12 | -1.1% | 16,400 |
| 2010/01/26 | 1,139 | 1,149 | 1,139 | 1,139.5 | +0.5 | ±0% | 21,800 |
| 2010/01/25 | 1,125 | 1,139 | 1,122 | 1,139 | -16 | -1.4% | 27,000 |
| 2010/01/22 | 1,150 | 1,160 | 1,140 | 1,155 | -19.5 | -1.7% | 38,200 |
| 2010/01/21 | 1,184.5 | 1,187.5 | 1,138.5 | 1,174.5 | -10 | -0.8% | 92,800 |
| 2010/01/20 | 1,115.5 | 1,185 | 1,105 | 1,184.5 | +94 | +8.6% | 216,400 |
| 2010/01/19 | 1,075 | 1,095 | 1,073 | 1,090.5 | +24 | +2.3% | 53,000 |
| 2010/01/18 | 1,075 | 1,075.5 | 1,066.5 | 1,066.5 | -9 | -0.8% | 32,800 |
| 2010/01/15 | 1,100 | 1,103.5 | 1,073.5 | 1,075.5 | -14.5 | -1.3% | 51,600 |
| 2010/01/14 | 1,085 | 1,092.5 | 1,070 | 1,090 | +17 | +1.6% | 35,000 |
| 2010/01/13 | 1,080.5 | 1,085 | 1,070 | 1,073 | -21.5 | -2% | 45,000 |
| 2010/01/12 | 1,105 | 1,105 | 1,085 | 1,094.5 | -7 | -0.6% | 22,000 |
3701～
3750
件表示中 / 6948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 | 552,200円 | +13.4% | -6.4% | 1.45% | 19.36倍 | 1.42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 |
| コロワイド | 185,300円 | +9.2% | -30.7% | 0.27% | 106.43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 |
| ＤＣＭ | 134,400円 | +1.7% | +8.4% | 3.42% | 9.19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 |
| サンエー | 290,800円 | +4.5% | +1.9% | 3.44% | 16.34倍 | 1.19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 |
| フ ジ | 213,000円 | +0.8% | +17.4% | 1.41% | 33.55倍 | 0.85倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
