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 |
|---|---|---|---|---|---|---|---|
| 2005/12/12 | 1,260 | 1,280 | 1,225 | 1,270 | +30 | +2.4% | 101,400 |
| 2005/12/09 | 1,232.5 | 1,255 | 1,230 | 1,240 | +10 | +0.8% | 11,800 |
| 2005/12/08 | 1,280 | 1,280 | 1,230 | 1,230 | -45 | -3.5% | 18,400 |
| 2005/12/07 | 1,255 | 1,275 | 1,250 | 1,275 | +25 | +2% | 30,600 |
| 2005/12/06 | 1,237.5 | 1,257.5 | 1,235 | 1,250 | +20 | +1.6% | 32,800 |
| 2005/12/05 | 1,230 | 1,230 | 1,225 | 1,230 | +10 | +0.8% | 9,800 |
| 2005/12/02 | 1,217.5 | 1,222.5 | 1,207.5 | 1,220 | +2.5 | +0.2% | 11,600 |
| 2005/12/01 | 1,205 | 1,220 | 1,200 | 1,217.5 | +2.5 | +0.2% | 20,400 |
| 2005/11/30 | 1,212.5 | 1,215 | 1,210 | 1,215 | +2.5 | +0.2% | 12,200 |
| 2005/11/29 | 1,200 | 1,212.5 | 1,200 | 1,212.5 | +17.5 | +1.5% | 9,200 |
| 2005/11/28 | 1,200 | 1,200 | 1,192.5 | 1,195 | -5 | -0.4% | 6,400 |
| 2005/11/25 | 1,210 | 1,210 | 1,185 | 1,200 | -10 | -0.8% | 2,000 |
| 2005/11/24 | 1,200 | 1,215 | 1,180 | 1,210 | +10 | +0.8% | 13,400 |
| 2005/11/22 | 1,180 | 1,200 | 1,170 | 1,200 | +20 | +1.7% | 10,400 |
| 2005/11/21 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 19,000 |
| 2005/11/18 | 1,215 | 1,217.5 | 1,195 | 1,200 | +7.5 | +0.6% | 22,000 |
| 2005/11/17 | 1,190 | 1,192.5 | 1,185 | 1,192.5 | +2.5 | +0.2% | 10,600 |
| 2005/11/16 | 1,195 | 1,197.5 | 1,185 | 1,190 | +10 | +0.8% | 20,800 |
| 2005/11/15 | 1,190 | 1,190 | 1,160 | 1,180 | -20 | -1.7% | 51,600 |
| 2005/11/14 | 1,212.5 | 1,215 | 1,197.5 | 1,200 | -15 | -1.2% | 22,800 |
| 2005/11/11 | 1,200 | 1,215 | 1,195 | 1,215 | ±0 | ±0% | 12,200 |
| 2005/11/10 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 5,800 |
| 2005/11/09 | 1,235 | 1,235 | 1,225 | 1,225 | -10 | -0.8% | 7,600 |
| 2005/11/08 | 1,260 | 1,260 | 1,232.5 | 1,235 | -35 | -2.8% | 12,600 |
| 2005/11/07 | 1,265 | 1,270 | 1,257.5 | 1,270 | +12.5 | +1% | 20,800 |
| 2005/11/04 | 1,270 | 1,277.5 | 1,250 | 1,257.5 | -12.5 | -1% | 20,600 |
| 2005/11/02 | 1,270 | 1,280 | 1,240 | 1,270 | +2.5 | +0.2% | 22,200 |
| 2005/11/01 | 1,220 | 1,267.5 | 1,217.5 | 1,267.5 | +50 | +4.1% | 25,000 |
| 2005/10/31 | 1,197.5 | 1,217.5 | 1,195 | 1,217.5 | +25 | +2.1% | 5,400 |
| 2005/10/28 | 1,230 | 1,230 | 1,190 | 1,192.5 | -37.5 | -3% | 17,800 |
| 2005/10/27 | 1,222.5 | 1,230 | 1,217.5 | 1,230 | +15 | +1.2% | 20,600 |
| 2005/10/26 | 1,232.5 | 1,232.5 | 1,215 | 1,215 | -10 | -0.8% | 9,800 |
| 2005/10/25 | 1,210 | 1,225 | 1,200 | 1,225 | +25 | +2.1% | 60,200 |
| 2005/10/24 | 1,200 | 1,215 | 1,190 | 1,200 | ±0 | ±0% | 48,200 |
| 2005/10/21 | 1,200 | 1,200 | 1,185 | 1,200 | +27.5 | +2.3% | 19,200 |
| 2005/10/20 | 1,165 | 1,195 | 1,165 | 1,172.5 | +27.5 | +2.4% | 37,600 |
| 2005/10/19 | 1,175 | 1,175 | 1,140 | 1,145 | -32.5 | -2.8% | 43,400 |
| 2005/10/18 | 1,187.5 | 1,187.5 | 1,170 | 1,177.5 | -10 | -0.8% | 33,600 |
| 2005/10/17 | 1,200 | 1,210 | 1,187.5 | 1,187.5 | -12.5 | -1% | 45,600 |
| 2005/10/14 | 1,212.5 | 1,212.5 | 1,197.5 | 1,200 | -10 | -0.8% | 97,400 |
| 2005/10/13 | 1,222.5 | 1,225 | 1,210 | 1,210 | -15 | -1.2% | 28,800 |
| 2005/10/12 | 1,237.5 | 1,240 | 1,222.5 | 1,225 | ±0 | ±0% | 23,600 |
| 2005/10/11 | 1,225 | 1,235 | 1,222.5 | 1,225 | ±0 | ±0% | 25,000 |
| 2005/10/07 | 1,237.5 | 1,237.5 | 1,222.5 | 1,225 | -15 | -1.2% | 28,600 |
| 2005/10/06 | 1,250 | 1,257.5 | 1,240 | 1,240 | -17.5 | -1.4% | 21,200 |
| 2005/10/05 | 1,275 | 1,275 | 1,245 | 1,257.5 | +12.5 | +1% | 20,400 |
| 2005/10/04 | 1,280 | 1,282.5 | 1,245 | 1,245 | -30 | -2.4% | 33,400 |
| 2005/10/03 | 1,290 | 1,290 | 1,272.5 | 1,275 | +45 | +3.7% | 25,200 |
| 2005/09/30 | 1,192.5 | 1,230 | 1,190 | 1,230 | +40 | +3.4% | 18,800 |
| 2005/09/29 | 1,205 | 1,215 | 1,155 | 1,190 | -35 | -2.9% | 96,800 |
4751～
4800
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 | 548,100円 | +13.4% | -6.4% | 1.46% | 19.21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 | 133,400円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.67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 | - | - | 0.27% | - | 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 | 290,900円 | +4.5% | +1.9% | 3.44% | 16.35倍 | 1.20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 | 210,400円 | +0.8% | +17.4% | 1.43% | 33.15倍 | 0.84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
