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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,245 | 1,320 | 1,235 | 1,315 | +70 | +5.6% | 174,600 |
| 2009/10/22 | 1,242.5 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 26,800 |
| 2009/10/21 | 1,227.5 | 1,242.5 | 1,225 | 1,240 | ±0 | ±0% | 35,600 |
| 2009/10/20 | 1,232.5 | 1,247.5 | 1,232.5 | 1,240 | -10 | -0.8% | 31,000 |
| 2009/10/19 | 1,217.5 | 1,250 | 1,212.5 | 1,250 | +32.5 | +2.7% | 31,600 |
| 2009/10/16 | 1,250 | 1,250 | 1,215 | 1,217.5 | -35 | -2.8% | 42,200 |
| 2009/10/15 | 1,252.5 | 1,252.5 | 1,225 | 1,252.5 | +5 | +0.4% | 42,200 |
| 2009/10/14 | 1,237.5 | 1,250 | 1,232.5 | 1,247.5 | -5 | -0.4% | 46,400 |
| 2009/10/13 | 1,245 | 1,267.5 | 1,225 | 1,252.5 | +22.5 | +1.8% | 88,600 |
| 2009/10/09 | 1,260 | 1,260 | 1,225 | 1,230 | -22.5 | -1.8% | 27,400 |
| 2009/10/08 | 1,247.5 | 1,275 | 1,240 | 1,252.5 | -5 | -0.4% | 66,600 |
| 2009/10/07 | 1,225 | 1,265 | 1,210 | 1,257.5 | +25 | +2% | 56,200 |
| 2009/10/06 | 1,200 | 1,232.5 | 1,180 | 1,232.5 | +32.5 | +2.7% | 49,600 |
| 2009/10/05 | 1,205 | 1,217.5 | 1,180 | 1,200 | +7.5 | +0.6% | 62,400 |
| 2009/10/02 | 1,212.5 | 1,225 | 1,185 | 1,192.5 | -52.5 | -4.2% | 128,800 |
| 2009/10/01 | 1,250 | 1,275 | 1,230 | 1,245 | -2.5 | -0.2% | 84,200 |
| 2009/09/30 | 1,240 | 1,250 | 1,225 | 1,247.5 | -7.5 | -0.6% | 85,800 |
| 2009/09/29 | 1,250 | 1,285 | 1,240 | 1,255 | +15 | +1.2% | 48,400 |
| 2009/09/28 | 1,272.5 | 1,272.5 | 1,225 | 1,240 | -32.5 | -2.6% | 89,200 |
| 2009/09/25 | 1,272.5 | 1,280 | 1,252.5 | 1,272.5 | -2.5 | -0.2% | 43,600 |
| 2009/09/24 | 1,297.5 | 1,297.5 | 1,250 | 1,275 | +12.5 | +1% | 83,600 |
| 2009/09/18 | 1,245 | 1,280 | 1,245 | 1,262.5 | +2.5 | +0.2% | 90,400 |
| 2009/09/17 | 1,282.5 | 1,297.5 | 1,240 | 1,260 | -42.5 | -3.3% | 155,200 |
| 2009/09/16 | 1,280 | 1,315 | 1,280 | 1,302.5 | -10 | -0.8% | 115,200 |
| 2009/09/15 | 1,327.5 | 1,335 | 1,305 | 1,312.5 | -17.5 | -1.3% | 86,000 |
| 2009/09/14 | 1,330 | 1,340 | 1,325 | 1,330 | -10 | -0.7% | 102,600 |
| 2009/09/11 | 1,335 | 1,357.5 | 1,335 | 1,340 | -20 | -1.5% | 77,600 |
| 2009/09/10 | 1,340 | 1,360 | 1,320 | 1,360 | +15 | +1.1% | 108,200 |
| 2009/09/09 | 1,355 | 1,382.5 | 1,332.5 | 1,345 | -30 | -2.2% | 120,400 |
| 2009/09/08 | 1,370 | 1,420 | 1,370 | 1,375 | -15 | -1.1% | 161,800 |
| 2009/09/07 | 1,360 | 1,420 | 1,340 | 1,390 | +52.5 | +3.9% | 308,400 |
| 2009/09/04 | 1,350 | 1,360 | 1,310 | 1,337.5 | -52.5 | -3.8% | 247,200 |
| 2009/09/03 | 1,430 | 1,430 | 1,350 | 1,390 | -22.5 | -1.6% | 199,200 |
| 2009/09/02 | 1,405 | 1,445 | 1,405 | 1,412.5 | +5 | +0.4% | 336,800 |
| 2009/09/01 | 1,410 | 1,445 | 1,407.5 | 1,407.5 | +5 | +0.4% | 432,000 |
| 2009/08/31 | 1,405 | 1,412.5 | 1,360 | 1,402.5 | +12.5 | +0.9% | 273,400 |
| 2009/08/28 | 1,350 | 1,400 | 1,350 | 1,390 | +20 | +1.5% | 448,800 |
| 2009/08/27 | 1,287.5 | 1,370 | 1,285 | 1,370 | +82.5 | +6.4% | 618,200 |
| 2009/08/26 | 1,255 | 1,290 | 1,250 | 1,287.5 | +37.5 | +3% | 181,800 |
| 2009/08/25 | 1,290 | 1,295 | 1,250 | 1,250 | -47.5 | -3.7% | 178,400 |
| 2009/08/24 | 1,295 | 1,305 | 1,275 | 1,297.5 | +22.5 | +1.8% | 308,800 |
| 2009/08/21 | 1,262.5 | 1,297.5 | 1,245 | 1,275 | ±0 | ±0% | 423,800 |
| 2009/08/20 | 1,195 | 1,275 | 1,102.5 | 1,275 | +72.5 | +6% | 1,489,200 |
| 2009/08/19 | 1,225 | 1,240 | 1,202.5 | 1,202.5 | -30 | -2.4% | 76,200 |
| 2009/08/18 | 1,185 | 1,242.5 | 1,180 | 1,232.5 | +42.5 | +3.6% | 122,800 |
| 2009/08/17 | 1,200 | 1,210 | 1,180 | 1,190 | -30 | -2.5% | 79,200 |
| 2009/08/14 | 1,145 | 1,272.5 | 1,145 | 1,220 | +80 | +7% | 211,400 |
| 2009/08/13 | 1,095 | 1,150 | 1,092.5 | 1,140 | +45 | +4.1% | 121,600 |
| 2009/08/12 | 1,070 | 1,095 | 1,070 | 1,095 | +10 | +0.9% | 130,000 |
| 2009/08/11 | 1,082.5 | 1,085 | 1,055 | 1,085 | +15 | +1.4% | 97,400 |
3801～
3850
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
