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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,200 | 1,200 | 1,182.5 | 1,187.5 | -7.5 | -0.6% | 18,600 |
| 2006/03/30 | 1,210 | 1,210 | 1,187.5 | 1,195 | -17.5 | -1.4% | 12,000 |
| 2006/03/29 | 1,187.5 | 1,212.5 | 1,185 | 1,212.5 | +35 | +3% | 45,800 |
| 2006/03/28 | 1,177.5 | 1,192.5 | 1,167.5 | 1,177.5 | +2.5 | +0.2% | 16,400 |
| 2006/03/27 | 1,182.5 | 1,197.5 | 1,145 | 1,175 | -5 | -0.4% | 53,600 |
| 2006/03/24 | 1,175 | 1,185 | 1,175 | 1,180 | -5 | -0.4% | 22,200 |
| 2006/03/23 | 1,250 | 1,275 | 1,175 | 1,185 | -25 | -2.1% | 138,800 |
| 2006/03/22 | 1,250 | 1,250 | 1,202.5 | 1,210 | +112.5 | +10.3% | 175,600 |
| 2006/03/20 | 1,090 | 1,097.5 | 1,070 | 1,097.5 | +42.5 | +4% | 40,000 |
| 2006/03/17 | 1,045 | 1,055 | 1,042.5 | 1,055 | +5 | +0.5% | 8,800 |
| 2006/03/16 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 8,600 |
| 2006/03/15 | 1,050 | 1,060 | 1,045 | 1,060 | +17.5 | +1.7% | 9,600 |
| 2006/03/14 | 1,050 | 1,050 | 1,040 | 1,042.5 | -17.5 | -1.7% | 17,200 |
| 2006/03/13 | 1,052.5 | 1,060 | 1,025 | 1,060 | ±0 | ±0% | 22,800 |
| 2006/03/10 | 1,035 | 1,060 | 1,025 | 1,060 | +25 | +2.4% | 48,200 |
| 2006/03/09 | 1,040 | 1,040 | 1,032.5 | 1,035 | -5 | -0.5% | 23,200 |
| 2006/03/08 | 1,047.5 | 1,050 | 1,037.5 | 1,040 | -7.5 | -0.7% | 27,000 |
| 2006/03/07 | 1,050 | 1,050 | 1,040 | 1,047.5 | -5 | -0.5% | 7,000 |
| 2006/03/06 | 1,052.5 | 1,052.5 | 1,030 | 1,052.5 | -12.5 | -1.2% | 18,400 |
| 2006/03/03 | 1,092.5 | 1,092.5 | 1,060 | 1,065 | -30 | -2.7% | 19,400 |
| 2006/03/02 | 1,095 | 1,100 | 1,092.5 | 1,095 | -5 | -0.5% | 7,200 |
| 2006/03/01 | 1,110 | 1,117.5 | 1,090 | 1,100 | -50 | -4.3% | 21,800 |
| 2006/02/28 | 1,110 | 1,150 | 1,110 | 1,150 | +10 | +0.9% | 9,400 |
| 2006/02/27 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 1,600 |
| 2006/02/24 | 1,130 | 1,140 | 1,130 | 1,140 | +5 | +0.4% | 1,600 |
| 2006/02/23 | 1,102.5 | 1,135 | 1,102.5 | 1,135 | +35 | +3.2% | 4,600 |
| 2006/02/22 | 1,097.5 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 8,800 |
| 2006/02/21 | 1,075 | 1,105 | 1,070 | 1,100 | -5 | -0.5% | 15,400 |
| 2006/02/20 | 1,100 | 1,120 | 1,085 | 1,105 | -10 | -0.9% | 30,800 |
| 2006/02/17 | 1,112.5 | 1,135 | 1,112.5 | 1,115 | -10 | -0.9% | 18,400 |
| 2006/02/16 | 1,132.5 | 1,150 | 1,110 | 1,125 | -5 | -0.4% | 47,200 |
| 2006/02/15 | 1,110 | 1,140 | 1,110 | 1,130 | +25 | +2.3% | 7,200 |
| 2006/02/14 | 1,115 | 1,130 | 1,080 | 1,105 | -30 | -2.6% | 13,600 |
| 2006/02/13 | 1,162.5 | 1,170 | 1,125 | 1,135 | -65 | -5.4% | 26,600 |
| 2006/02/10 | 1,210 | 1,215 | 1,180 | 1,200 | -5 | -0.4% | 59,800 |
| 2006/02/09 | 1,180 | 1,205 | 1,175 | 1,205 | +30 | +2.6% | 79,800 |
| 2006/02/08 | 1,165 | 1,177.5 | 1,165 | 1,175 | ±0 | ±0% | 21,000 |
| 2006/02/07 | 1,160 | 1,182.5 | 1,157.5 | 1,175 | +20 | +1.7% | 43,400 |
| 2006/02/06 | 1,155 | 1,160 | 1,150 | 1,155 | -2.5 | -0.2% | 20,000 |
| 2006/02/03 | 1,162.5 | 1,162.5 | 1,155 | 1,157.5 | -20 | -1.7% | 24,200 |
| 2006/02/02 | 1,177.5 | 1,177.5 | 1,170 | 1,177.5 | ±0 | ±0% | 22,000 |
| 2006/02/01 | 1,170 | 1,177.5 | 1,167.5 | 1,177.5 | +7.5 | +0.6% | 30,600 |
| 2006/01/31 | 1,172.5 | 1,175 | 1,167.5 | 1,170 | +5 | +0.4% | 18,600 |
| 2006/01/30 | 1,150 | 1,165 | 1,150 | 1,165 | +15 | +1.3% | 41,600 |
| 2006/01/27 | 1,145 | 1,152.5 | 1,137.5 | 1,150 | +15 | +1.3% | 21,000 |
| 2006/01/26 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 15,000 |
| 2006/01/25 | 1,100 | 1,150 | 1,092.5 | 1,150 | +65 | +6% | 30,200 |
| 2006/01/24 | 1,050 | 1,085 | 1,050 | 1,085 | +35 | +3.3% | 13,000 |
| 2006/01/23 | 1,095 | 1,095 | 1,040 | 1,050 | -52.5 | -4.8% | 47,200 |
| 2006/01/20 | 1,105 | 1,117.5 | 1,092.5 | 1,102.5 | +12.5 | +1.1% | 90,000 |
4751～
4800
件表示中 / 7023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 | 613,300円 | +14.3% | +22.2% | 1.30% | 18.79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 | 344,200円 | +9.8% | +0.1% | 0.58% | 53.04倍 | 3.47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% | 10.20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 | 196,700円 | +7.2% | +46.5% | 0.25% | 121.94倍 | 3.37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 | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40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
