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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 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 |
| 2009/08/10 | 1,085 | 1,107.5 | 1,060 | 1,070 | -5 | -0.5% | 56,000 |
| 2009/08/07 | 1,055 | 1,090 | 1,055 | 1,075 | +20 | +1.9% | 43,400 |
| 2009/08/06 | 1,040 | 1,067.5 | 1,037.5 | 1,055 | +17.5 | +1.7% | 38,200 |
| 2009/08/05 | 1,080 | 1,100 | 1,030 | 1,037.5 | -62.5 | -5.7% | 173,600 |
| 2009/08/04 | 1,140 | 1,165 | 1,030 | 1,100 | -25 | -2.2% | 92,400 |
| 2009/08/03 | 1,100 | 1,145 | 1,090 | 1,125 | +25 | +2.3% | 102,600 |
| 2009/07/31 | 1,085 | 1,100 | 1,080 | 1,100 | +22.5 | +2.1% | 71,600 |
| 2009/07/30 | 1,070 | 1,077.5 | 1,060 | 1,077.5 | +7.5 | +0.7% | 31,800 |
| 2009/07/29 | 1,077.5 | 1,077.5 | 1,052.5 | 1,070 | -2.5 | -0.2% | 10,000 |
| 2009/07/28 | 1,072.5 | 1,080 | 1,070 | 1,072.5 | ±0 | ±0% | 31,000 |
| 2009/07/27 | 1,090 | 1,090 | 1,072.5 | 1,072.5 | ±0 | ±0% | 44,800 |
| 2009/07/24 | 1,062.5 | 1,075 | 1,055 | 1,072.5 | +10 | +0.9% | 21,800 |
| 2009/07/23 | 1,072.5 | 1,082.5 | 1,057.5 | 1,062.5 | -10 | -0.9% | 20,600 |
| 2009/07/22 | 1,095 | 1,097.5 | 1,072.5 | 1,072.5 | -27.5 | -2.5% | 25,000 |
| 2009/07/21 | 1,090 | 1,120 | 1,085 | 1,100 | ±0 | ±0% | 58,800 |
| 2009/07/17 | 1,010 | 1,100 | 1,010 | 1,100 | +92.5 | +9.2% | 196,600 |
| 2009/07/16 | 1,015 | 1,020 | 1,002.5 | 1,007.5 | +8 | +0.8% | 59,000 |
| 2009/07/15 | 990.5 | 1,000 | 980 | 999.5 | +24 | +2.5% | 22,800 |
| 2009/07/14 | 989 | 1,025 | 970 | 975.5 | -4.5 | -0.5% | 43,200 |
| 2009/07/13 | 1,027.5 | 1,030 | 978 | 980 | -27.5 | -2.7% | 64,400 |
| 2009/07/10 | 1,025 | 1,030 | 994 | 1,007.5 | -12.5 | -1.2% | 31,600 |
| 2009/07/09 | 994.5 | 1,035 | 992.5 | 1,020 | +31 | +3.1% | 65,000 |
| 2009/07/08 | 976 | 989.5 | 970.5 | 989 | +5 | +0.5% | 29,800 |
3901～
3950
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
