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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 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 |
| 2009/07/07 | 961.5 | 987.5 | 961.5 | 984 | +27.5 | +2.9% | 24,000 |
| 2009/07/06 | 951.5 | 980 | 951.5 | 956.5 | +6.5 | +0.7% | 33,000 |
| 2009/07/03 | 947.5 | 950 | 940 | 950 | -12.5 | -1.3% | 32,000 |
| 2009/07/02 | 1,000 | 1,000 | 960 | 962.5 | -37.5 | -3.8% | 47,000 |
| 2009/07/01 | 1,007.5 | 1,007.5 | 996 | 1,000 | ±0 | ±0% | 18,800 |
| 2009/06/30 | 1,002.5 | 1,012.5 | 1,000 | 1,000 | -15 | -1.5% | 37,800 |
| 2009/06/29 | 1,010 | 1,025 | 1,002.5 | 1,015 | ±0 | ±0% | 24,000 |
| 2009/06/26 | 1,037.5 | 1,037.5 | 1,010 | 1,015 | -17.5 | -1.7% | 48,600 |
| 2009/06/25 | 1,030 | 1,040 | 1,030 | 1,032.5 | -2.5 | -0.2% | 20,400 |
| 2009/06/24 | 1,035 | 1,040 | 1,025 | 1,035 | -7.5 | -0.7% | 14,400 |
| 2009/06/23 | 1,037.5 | 1,047.5 | 1,030 | 1,042.5 | -12.5 | -1.2% | 25,800 |
| 2009/06/22 | 1,065 | 1,070 | 1,047.5 | 1,055 | -5 | -0.5% | 20,600 |
| 2009/06/19 | 1,057.5 | 1,070 | 1,050 | 1,060 | +10 | +1% | 41,200 |
| 2009/06/18 | 1,055 | 1,060 | 1,030 | 1,050 | -10 | -0.9% | 32,000 |
| 2009/06/17 | 1,025 | 1,060 | 1,022.5 | 1,060 | +15 | +1.4% | 38,000 |
| 2009/06/16 | 1,045 | 1,047.5 | 1,025 | 1,045 | -15 | -1.4% | 30,600 |
| 2009/06/15 | 1,065 | 1,070 | 1,050 | 1,060 | -5 | -0.5% | 34,800 |
| 2009/06/12 | 1,022.5 | 1,075 | 1,020 | 1,065 | +45 | +4.4% | 72,200 |
| 2009/06/11 | 1,030 | 1,055 | 1,020 | 1,020 | -30 | -2.9% | 61,600 |
| 2009/06/10 | 1,050 | 1,065 | 1,032.5 | 1,050 | -20 | -1.9% | 80,400 |
| 2009/06/09 | 1,060 | 1,077.5 | 1,042.5 | 1,070 | -30 | -2.7% | 82,800 |
| 2009/06/08 | 1,122.5 | 1,122.5 | 1,077.5 | 1,100 | +20 | +1.9% | 149,200 |
| 2009/06/05 | 1,070 | 1,122.5 | 1,060 | 1,080 | +82.5 | +8.3% | 356,000 |
| 2009/06/04 | 997.5 | 997.5 | 997.5 | 997.5 | +150 | +17.7% | 94,400 |
| 2009/06/03 | 851 | 867.5 | 835 | 847.5 | -10 | -1.2% | 88,200 |
| 2009/06/02 | 833 | 861 | 833 | 857.5 | +27.5 | +3.3% | 62,400 |
| 2009/06/01 | 788.5 | 830 | 785 | 830 | +49 | +6.3% | 79,800 |
| 2009/05/29 | 791 | 804 | 779.5 | 781 | -6.5 | -0.8% | 89,400 |
| 2009/05/28 | 789 | 796 | 783 | 787.5 | +4.5 | +0.6% | 41,800 |
| 2009/05/27 | 776.5 | 798.5 | 765.5 | 783 | +20.5 | +2.7% | 73,600 |
| 2009/05/26 | 747.5 | 765.5 | 741 | 762.5 | +22 | +3% | 56,600 |
| 2009/05/25 | 745.5 | 753 | 739 | 740.5 | +4 | +0.5% | 46,400 |
| 2009/05/22 | 747.5 | 753.5 | 732.5 | 736.5 | -3 | -0.4% | 49,200 |
| 2009/05/21 | 757.5 | 762.5 | 735 | 739.5 | -33 | -4.3% | 62,200 |
3901～
3950
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
