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 |
|---|---|---|---|---|---|---|---|
| 2006/12/14 | 950.5 | 950.5 | 890.5 | 924 | -27 | -2.8% | 11,000 |
| 2006/12/13 | 951 | 951 | 950 | 951 | +6.5 | +0.7% | 2,200 |
| 2006/12/12 | 928 | 952.5 | 928 | 944.5 | +13.5 | +1.5% | 15,000 |
| 2006/12/11 | 956 | 959 | 930 | 931 | -29 | -3% | 15,000 |
| 2006/12/08 | 961.5 | 961.5 | 960 | 960 | -2.5 | -0.3% | 1,200 |
| 2006/12/07 | 960 | 962.5 | 957.5 | 962.5 | ±0 | ±0% | 2,400 |
| 2006/12/06 | 960 | 962.5 | 957.5 | 962.5 | +2.5 | +0.3% | 6,000 |
| 2006/12/05 | 970 | 970 | 955.5 | 960 | -13.5 | -1.4% | 5,800 |
| 2006/12/04 | 975 | 998 | 971.5 | 973.5 | -25.5 | -2.6% | 4,400 |
| 2006/12/01 | 962.5 | 999 | 962.5 | 999 | +21.5 | +2.2% | 2,800 |
| 2006/11/30 | 985 | 986 | 965.5 | 977.5 | +9.5 | +1% | 4,400 |
| 2006/11/29 | 981 | 985.5 | 960.5 | 968 | -13 | -1.3% | 4,800 |
| 2006/11/28 | 948.5 | 981 | 948.5 | 981 | +43.5 | +4.6% | 3,200 |
| 2006/11/27 | 925.5 | 937.5 | 925.5 | 937.5 | +12.5 | +1.4% | 1,400 |
| 2006/11/24 | 932.5 | 932.5 | 925 | 925 | -4 | -0.4% | 3,600 |
| 2006/11/22 | 900 | 929 | 866 | 929 | -14.5 | -1.5% | 37,000 |
| 2006/11/21 | 975 | 975 | 943.5 | 943.5 | -16.5 | -1.7% | 11,400 |
| 2006/11/20 | 1,005 | 1,005 | 941 | 960 | -40 | -4% | 9,400 |
| 2006/11/17 | 1,002.5 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2006/11/16 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 19,400 |
| 2006/11/15 | 1,050 | 1,050 | 1,025 | 1,025 | -32.5 | -3.1% | 3,600 |
| 2006/11/14 | 1,057.5 | 1,057.5 | 1,025 | 1,057.5 | +7.5 | +0.7% | 9,200 |
| 2006/11/13 | 1,052.5 | 1,060 | 1,050 | 1,050 | -5 | -0.5% | 2,600 |
| 2006/11/10 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 1,000 |
| 2006/11/09 | 1,057.5 | 1,057.5 | 1,055 | 1,055 | ±0 | ±0% | 1,600 |
| 2006/11/08 | 1,062.5 | 1,072.5 | 1,055 | 1,055 | -27.5 | -2.5% | 3,600 |
| 2006/11/07 | 1,085 | 1,085 | 1,075 | 1,082.5 | -2.5 | -0.2% | 6,400 |
| 2006/11/06 | 1,097.5 | 1,110 | 1,085 | 1,085 | -15 | -1.4% | 5,400 |
| 2006/11/02 | 1,072.5 | 1,125 | 1,070 | 1,100 | +27.5 | +2.6% | 81,200 |
| 2006/11/01 | 1,067.5 | 1,072.5 | 1,067.5 | 1,072.5 | +2.5 | +0.2% | 4,000 |
| 2006/10/31 | 1,060 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 6,200 |
| 2006/10/30 | 1,050 | 1,060 | 1,050 | 1,060 | +2.5 | +0.2% | 3,200 |
| 2006/10/27 | 1,062.5 | 1,072.5 | 1,057.5 | 1,057.5 | -15 | -1.4% | 5,600 |
| 2006/10/26 | 1,062.5 | 1,072.5 | 1,062.5 | 1,072.5 | +10 | +0.9% | 8,800 |
| 2006/10/25 | 1,057.5 | 1,062.5 | 1,040 | 1,062.5 | +10 | +1% | 3,000 |
| 2006/10/24 | 1,050 | 1,060 | 1,050 | 1,052.5 | -12.5 | -1.2% | 9,000 |
| 2006/10/23 | 1,060 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 11,200 |
| 2006/10/20 | 1,072.5 | 1,072.5 | 1,052.5 | 1,065 | -10 | -0.9% | 13,800 |
| 2006/10/19 | 1,057.5 | 1,080 | 1,050 | 1,075 | +17.5 | +1.7% | 13,800 |
| 2006/10/18 | 1,075 | 1,075 | 1,050 | 1,057.5 | -22.5 | -2.1% | 9,800 |
| 2006/10/17 | 1,075 | 1,080 | 1,052.5 | 1,080 | +22.5 | +2.1% | 11,400 |
| 2006/10/16 | 1,050 | 1,080 | 1,005 | 1,057.5 | -37.5 | -3.4% | 7,000 |
| 2006/10/13 | 1,050 | 1,095 | 1,050 | 1,095 | +70 | +6.8% | 16,400 |
| 2006/10/12 | 1,025 | 1,030 | 1,020 | 1,025 | -32.5 | -3.1% | 23,400 |
| 2006/10/11 | 1,055 | 1,065 | 1,050 | 1,057.5 | -7.5 | -0.7% | 22,000 |
| 2006/10/10 | 1,072.5 | 1,072.5 | 1,055 | 1,065 | -10 | -0.9% | 3,800 |
| 2006/10/06 | 1,085 | 1,085 | 1,075 | 1,075 | -22.5 | -2.1% | 2,000 |
| 2006/10/05 | 1,095 | 1,097.5 | 1,075 | 1,097.5 | ±0 | ±0% | 8,400 |
| 2006/10/04 | 1,095 | 1,097.5 | 1,090 | 1,097.5 | ±0 | ±0% | 7,000 |
| 2006/10/03 | 1,060 | 1,097.5 | 1,060 | 1,097.5 | +5 | +0.5% | 10,000 |
4501～
4550
件表示中 / 6949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 | 549,700円 | +13.4% | -6.4% | 1.46% | 19.27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 |
| ＤＣＭ | 134,500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 |
| コロワイド | 183,200円 | - | - | 0.27% | - | 3.14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 |
| フ ジ | 213,400円 | +0.8% | +17.4% | 1.41% | 33.62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
