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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 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 |
| 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 |
4801～
4850
件表示中 / 6989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 | 550,400円 | +14.3% | +22.2% | 1.45% | 16.86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 |
| コロワイド | 189,400円 | +7.2% | +46.5% | 0.26% | 117.42倍 | 3.25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 | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 |
| サンエー | 295,500円 | +4.5% | +1.9% | 3.38% | 16.61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 | 91,700円 | +20.8% | +77.5% | 1.74% | 149.35倍 | 0.88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
