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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 1,050 | 1,110 | 1,025 | 1,090 | +20 | +1.9% | 148,600 |
| 2006/01/18 | 1,142.5 | 1,142.5 | 1,010 | 1,070 | -80 | -7% | 123,800 |
| 2006/01/17 | 1,182.5 | 1,182.5 | 1,150 | 1,150 | -22.5 | -1.9% | 67,000 |
| 2006/01/16 | 1,185 | 1,185 | 1,160 | 1,172.5 | -2.5 | -0.2% | 138,400 |
| 2006/01/13 | 1,190 | 1,192.5 | 1,162.5 | 1,175 | -10 | -0.8% | 64,400 |
| 2006/01/12 | 1,170 | 1,185 | 1,170 | 1,185 | +22.5 | +1.9% | 47,600 |
| 2006/01/11 | 1,185 | 1,185 | 1,157.5 | 1,162.5 | -15 | -1.3% | 59,400 |
| 2006/01/10 | 1,180 | 1,190 | 1,175 | 1,177.5 | +2.5 | +0.2% | 45,400 |
| 2006/01/06 | 1,182.5 | 1,187.5 | 1,170 | 1,175 | -5 | -0.4% | 54,000 |
| 2006/01/05 | 1,182.5 | 1,197.5 | 1,180 | 1,180 | ±0 | ±0% | 38,400 |
| 2006/01/04 | 1,175 | 1,182.5 | 1,175 | 1,180 | +7.5 | +0.6% | 19,600 |
| 2005/12/30 | 1,182.5 | 1,182.5 | 1,170 | 1,172.5 | -5 | -0.4% | 13,800 |
| 2005/12/29 | 1,200 | 1,200 | 1,172.5 | 1,177.5 | -15 | -1.3% | 57,000 |
| 2005/12/28 | 1,160 | 1,200 | 1,160 | 1,192.5 | +32.5 | +2.8% | 58,400 |
| 2005/12/27 | 1,177.5 | 1,182.5 | 1,155 | 1,160 | -17.5 | -1.5% | 54,000 |
| 2005/12/26 | 1,142.5 | 1,190 | 1,142.5 | 1,177.5 | +40 | +3.5% | 64,200 |
| 2005/12/22 | 1,155 | 1,157.5 | 1,125 | 1,137.5 | -20 | -1.7% | 109,400 |
| 2005/12/21 | 1,190 | 1,190 | 1,152.5 | 1,157.5 | -35 | -2.9% | 142,800 |
| 2005/12/20 | 1,197.5 | 1,210 | 1,177.5 | 1,192.5 | +2.5 | +0.2% | 108,800 |
| 2005/12/19 | 1,185 | 1,217.5 | 1,150 | 1,190 | -87.5 | -6.8% | 204,400 |
| 2005/12/16 | 1,255 | 1,297.5 | 1,255 | 1,277.5 | -50 | -3.8% | 40,800 |
| 2005/12/15 | 1,350 | 1,350 | 1,310 | 1,327.5 | -20 | -1.5% | 48,000 |
| 2005/12/14 | 1,350 | 1,355 | 1,332.5 | 1,347.5 | +47.5 | +3.7% | 75,800 |
| 2005/12/13 | 1,285 | 1,310 | 1,275 | 1,300 | +30 | +2.4% | 65,000 |
| 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 |
4801～
4850
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 | 611,400円 | +14.3% | +22.2% | 1.31% | 18.73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 | 342,500円 | +9.8% | +0.1% | 0.58% | 52.78倍 | 3.45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 | 149,100円 | +1.7% | +8.4% | 3.09% | 10.19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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88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
