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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 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 |
| 2010/01/08 | 1,097.5 | 1,109.5 | 1,094.5 | 1,101.5 | +7 | +0.6% | 16,000 |
| 2010/01/07 | 1,116 | 1,117.5 | 1,090 | 1,094.5 | -23 | -2.1% | 40,400 |
| 2010/01/06 | 1,125 | 1,134 | 1,109.5 | 1,117.5 | +0.5 | ±0% | 41,800 |
| 2010/01/05 | 1,120 | 1,135 | 1,100 | 1,117 | +16.5 | +1.5% | 62,200 |
| 2010/01/04 | 1,120 | 1,124.5 | 1,100 | 1,100.5 | -17 | -1.5% | 27,000 |
| 2009/12/30 | 1,072.5 | 1,132.5 | 1,070 | 1,117.5 | +22.5 | +2.1% | 95,000 |
| 2009/12/29 | 1,092.5 | 1,102.5 | 1,075 | 1,095 | ±0 | ±0% | 42,200 |
| 2009/12/28 | 1,110 | 1,120 | 1,092.5 | 1,095 | -12.5 | -1.1% | 80,400 |
| 2009/12/25 | 1,100 | 1,137.5 | 1,080 | 1,107.5 | +55 | +5.2% | 134,400 |
| 2009/12/24 | 1,052.5 | 1,055 | 1,030 | 1,052.5 | ±0 | ±0% | 95,000 |
| 2009/12/22 | 1,062.5 | 1,067.5 | 1,042.5 | 1,052.5 | +5 | +0.5% | 26,600 |
| 2009/12/21 | 1,057.5 | 1,067.5 | 1,040 | 1,047.5 | -10 | -0.9% | 41,400 |
| 2009/12/18 | 1,080 | 1,087.5 | 1,030 | 1,057.5 | -27.5 | -2.5% | 86,200 |
| 2009/12/17 | 1,110 | 1,110 | 1,085 | 1,085 | -20 | -1.8% | 67,200 |
| 2009/12/16 | 1,102.5 | 1,110 | 1,090 | 1,105 | +2.5 | +0.2% | 23,800 |
| 2009/12/15 | 1,105 | 1,105 | 1,090 | 1,102.5 | +7.5 | +0.7% | 36,200 |
| 2009/12/14 | 1,120 | 1,120 | 1,095 | 1,095 | -17.5 | -1.6% | 15,600 |
| 2009/12/11 | 1,120 | 1,120 | 1,095 | 1,112.5 | +12.5 | +1.1% | 47,800 |
| 2009/12/10 | 1,100 | 1,137.5 | 1,087.5 | 1,100 | ±0 | ±0% | 34,800 |
| 2009/12/09 | 1,095 | 1,107.5 | 1,082.5 | 1,100 | -15 | -1.3% | 43,000 |
| 2009/12/08 | 1,140 | 1,140 | 1,097.5 | 1,115 | -32.5 | -2.8% | 59,000 |
| 2009/12/07 | 1,155 | 1,175 | 1,125 | 1,147.5 | -7.5 | -0.6% | 52,400 |
| 2009/12/04 | 1,210 | 1,217.5 | 1,152.5 | 1,155 | -52.5 | -4.3% | 129,000 |
3801～
3850
件表示中 / 7025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 | 607,500円 | +14.3% | +22.2% | 1.32% | 18.61倍 | 1.50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 |
| 吉野家ＨＤ | 343,100円 | +9.8% | +0.1% | 0.58% | 52.87倍 | 3.46倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ＤＣＭ | 149,300円 | +1.7% | +8.4% | 3.08% | 10.21倍 | 0.76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 | 198,100円 | +7.2% | +46.5% | 0.25% | 122.82倍 | 3.40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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 98,800円 | +20.8% | +77.5% | 1.62% | 160.91倍 | 0.95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
