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 |
|---|---|---|---|---|---|---|---|
| 2005/09/29 | 1,205 | 1,215 | 1,155 | 1,190 | -35 | -2.9% | 96,800 |
| 2005/09/28 | 1,257.5 | 1,257.5 | 1,220 | 1,225 | -32.5 | -2.6% | 42,600 |
| 2005/09/27 | 1,265 | 1,287.5 | 1,257.5 | 1,257.5 | -15 | -1.2% | 30,400 |
| 2005/09/26 | 1,255 | 1,297.5 | 1,255 | 1,272.5 | -22.5 | -1.7% | 49,000 |
| 2005/09/22 | 1,305 | 1,305 | 1,287.5 | 1,295 | -20 | -1.5% | 62,200 |
| 2005/09/21 | 1,352.5 | 1,352.5 | 1,315 | 1,315 | -57.5 | -4.2% | 75,400 |
| 2005/09/20 | 1,387.5 | 1,387.5 | 1,365 | 1,372.5 | -12.5 | -0.9% | 30,400 |
| 2005/09/16 | 1,360 | 1,397.5 | 1,355 | 1,385 | +35 | +2.6% | 43,800 |
| 2005/09/15 | 1,415 | 1,427.5 | 1,325 | 1,350 | +60 | +4.7% | 57,200 |
| 2005/09/14 | 1,292.5 | 1,292.5 | 1,285 | 1,290 | +2.5 | +0.2% | 30,400 |
| 2005/09/13 | 1,295 | 1,297.5 | 1,287.5 | 1,287.5 | -7.5 | -0.6% | 35,400 |
| 2005/09/12 | 1,300 | 1,305 | 1,287.5 | 1,295 | -5 | -0.4% | 16,800 |
| 2005/09/09 | 1,302.5 | 1,305 | 1,295 | 1,300 | -5 | -0.4% | 4,600 |
| 2005/09/08 | 1,302.5 | 1,305 | 1,290 | 1,305 | -2.5 | -0.2% | 18,400 |
| 2005/09/07 | 1,327.5 | 1,330 | 1,307.5 | 1,307.5 | -17.5 | -1.3% | 10,200 |
| 2005/09/06 | 1,315 | 1,325 | 1,315 | 1,325 | +12.5 | +1% | 15,000 |
| 2005/09/05 | 1,297.5 | 1,312.5 | 1,297.5 | 1,312.5 | +15 | +1.2% | 16,400 |
| 2005/09/02 | 1,300 | 1,300 | 1,290 | 1,297.5 | -2.5 | -0.2% | 36,600 |
| 2005/09/01 | 1,300 | 1,305 | 1,295 | 1,300 | +7.5 | +0.6% | 30,800 |
| 2005/08/31 | 1,300 | 1,300 | 1,290 | 1,292.5 | -10 | -0.8% | 19,000 |
| 2005/08/30 | 1,292.5 | 1,317.5 | 1,292.5 | 1,302.5 | +10 | +0.8% | 16,400 |
| 2005/08/29 | 1,300 | 1,312.5 | 1,287.5 | 1,292.5 | ±0 | ±0% | 13,400 |
| 2005/08/26 | 1,305 | 1,310 | 1,290 | 1,292.5 | ±0 | ±0% | 20,200 |
| 2005/08/25 | 1,292.5 | 1,312.5 | 1,290 | 1,292.5 | -5 | -0.4% | 24,800 |
| 2005/08/24 | 1,322.5 | 1,322.5 | 1,297.5 | 1,297.5 | -12.5 | -1% | 6,600 |
| 2005/08/23 | 1,340 | 1,340 | 1,310 | 1,310 | -15 | -1.1% | 4,600 |
| 2005/08/22 | 1,297.5 | 1,325 | 1,295 | 1,325 | +25 | +1.9% | 6,000 |
| 2005/08/19 | 1,340 | 1,340 | 1,292.5 | 1,300 | -35 | -2.6% | 29,800 |
| 2005/08/18 | 1,325 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 39,600 |
| 2005/08/17 | 1,305 | 1,340 | 1,305 | 1,340 | +27.5 | +2.1% | 15,800 |
| 2005/08/16 | 1,300 | 1,312.5 | 1,300 | 1,312.5 | +12.5 | +1% | 36,000 |
| 2005/08/15 | 1,290 | 1,300 | 1,287.5 | 1,300 | +10 | +0.8% | 26,000 |
| 2005/08/12 | 1,275 | 1,290 | 1,270 | 1,290 | +15 | +1.2% | 27,200 |
| 2005/08/11 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 33,600 |
| 2005/08/10 | 1,275 | 1,275 | 1,252.5 | 1,270 | +20 | +1.6% | 20,000 |
| 2005/08/09 | 1,292.5 | 1,292.5 | 1,225 | 1,250 | +37.5 | +3.1% | 5,800 |
| 2005/08/08 | 1,200 | 1,212.5 | 1,152.5 | 1,212.5 | -7.5 | -0.6% | 32,600 |
| 2005/08/05 | 1,250 | 1,250 | 1,220 | 1,220 | +5 | +0.4% | 13,200 |
| 2005/08/04 | 1,275 | 1,275 | 1,200 | 1,215 | -60 | -4.7% | 45,000 |
| 2005/08/03 | 1,275 | 1,300 | 1,272.5 | 1,275 | ±0 | ±0% | 45,000 |
| 2005/08/02 | 1,292.5 | 1,295 | 1,270 | 1,275 | -20 | -1.5% | 47,200 |
| 2005/08/01 | 1,302.5 | 1,320 | 1,285 | 1,295 | ±0 | ±0% | 52,000 |
| 2005/07/29 | 1,290 | 1,300 | 1,250 | 1,295 | ±0 | ±0% | 48,200 |
| 2005/07/28 | 1,305 | 1,325 | 1,295 | 1,295 | +25 | +2% | 117,000 |
| 2005/07/27 | 1,215 | 1,270 | 1,215 | 1,270 | +65 | +5.4% | 96,400 |
| 2005/07/26 | 1,200 | 1,215 | 1,200 | 1,205 | +5 | +0.4% | 52,200 |
| 2005/07/25 | 1,135 | 1,200 | 1,135 | 1,200 | +65 | +5.7% | 83,400 |
| 2005/07/22 | 1,130 | 1,150 | 1,127.5 | 1,135 | -35 | -3% | 26,800 |
| 2005/07/21 | 1,190 | 1,190 | 1,140 | 1,170 | -22.5 | -1.9% | 86,200 |
| 2005/07/20 | 1,195 | 1,197.5 | 1,192.5 | 1,192.5 | -2.5 | -0.2% | 25,400 |
4801～
4850
件表示中 / 6950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 | 545,500円 | +13.4% | -6.4% | 1.47% | 19.13倍 | 1.41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 |
| コロワイド | 187,200円 | - | - | 0.27% | - | 3.21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 |
| ＤＣＭ | 133,100円 | +1.7% | +8.4% | 3.46% | 9.10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 |
| サンエー | 291,900円 | +4.5% | +1.9% | 3.43% | 16.40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 | 210,600円 | +0.8% | +17.4% | 1.42% | 33.18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
