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 |
|---|---|---|---|---|---|---|---|
| 2005/07/19 | 1,200 | 1,200 | 1,140 | 1,195 | -5 | -0.4% | 28,200 |
| 2005/07/15 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 41,200 |
| 2005/07/14 | 1,185 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 46,600 |
| 2005/07/13 | 1,175 | 1,180 | 1,172.5 | 1,180 | +5 | +0.4% | 22,200 |
| 2005/07/12 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | +15 | +1.3% | 33,000 |
| 2005/07/11 | 1,170 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 21,800 |
| 2005/07/08 | 1,160 | 1,170 | 1,160 | 1,165 | -5 | -0.4% | 39,400 |
| 2005/07/07 | 1,145 | 1,170 | 1,140 | 1,170 | +27.5 | +2.4% | 39,200 |
| 2005/07/06 | 1,130 | 1,145 | 1,130 | 1,142.5 | +15 | +1.3% | 62,800 |
| 2005/07/05 | 1,127.5 | 1,127.5 | 1,122.5 | 1,127.5 | ±0 | ±0% | 51,200 |
| 2005/07/04 | 1,125 | 1,127.5 | 1,120 | 1,127.5 | +10 | +0.9% | 73,200 |
| 2005/07/01 | 1,125 | 1,125 | 1,115 | 1,117.5 | -5 | -0.4% | 39,400 |
| 2005/06/30 | 1,125 | 1,140 | 1,120 | 1,122.5 | +2.5 | +0.2% | 49,600 |
| 2005/06/29 | 1,100 | 1,120 | 1,090 | 1,120 | +35 | +3.2% | 92,000 |
| 2005/06/28 | 1,045 | 1,085 | 1,045 | 1,085 | +50 | +4.8% | 61,400 |
| 2005/06/27 | 1,030 | 1,035 | 1,025 | 1,035 | +5 | +0.5% | 112,000 |
| 2005/06/24 | 1,025 | 1,030 | 1,020 | 1,030 | +15 | +1.5% | 95,200 |
| 2005/06/23 | 1,020 | 1,035 | 1,007.5 | 1,015 | +20 | +2% | 26,200 |
| 2005/06/22 | 992.5 | 1,017.5 | 990 | 995 | +2.5 | +0.3% | 32,200 |
| 2005/06/21 | 988 | 1,000 | 987.5 | 992.5 | +20 | +2.1% | 32,800 |
| 2005/06/20 | 1,020 | 1,020 | 972.5 | 972.5 | -40 | -4% | 51,600 |
| 2005/06/17 | 1,025 | 1,042.5 | 1,000 | 1,012.5 | -12.5 | -1.2% | 21,200 |
| 2005/06/16 | 1,085 | 1,090 | 1,020 | 1,025 | -40 | -3.8% | 60,800 |
| 2005/06/15 | 1,062.5 | 1,070 | 1,045 | 1,065 | ±0 | ±0% | 10,200 |
| 2005/06/14 | 1,062.5 | 1,065 | 1,042.5 | 1,065 | ±0 | ±0% | 3,600 |
| 2005/06/13 | 1,050 | 1,065 | 1,040 | 1,065 | ±0 | ±0% | 4,600 |
| 2005/06/10 | 1,040 | 1,065 | 1,040 | 1,065 | +25 | +2.4% | 7,400 |
| 2005/06/09 | 1,050 | 1,050 | 1,007.5 | 1,040 | -15 | -1.4% | 14,400 |
| 2005/06/08 | 1,085 | 1,085 | 1,050 | 1,055 | -17.5 | -1.6% | 10,600 |
| 2005/06/07 | 1,075 | 1,075 | 1,045 | 1,072.5 | -2.5 | -0.2% | 11,600 |
| 2005/06/06 | 1,050 | 1,085 | 1,040 | 1,075 | +25 | +2.4% | 63,000 |
| 2005/06/03 | 1,025 | 1,050 | 1,000 | 1,050 | +60 | +6.1% | 68,800 |
| 2005/06/02 | 985 | 997.5 | 985 | 990 | +7.5 | +0.8% | 71,400 |
| 2005/06/01 | 975 | 990.5 | 975 | 982.5 | +12.5 | +1.3% | 29,600 |
| 2005/05/31 | 940 | 970.5 | 935.5 | 970 | +45 | +4.9% | 22,800 |
| 2005/05/30 | 910 | 932.5 | 910 | 925 | ±0 | ±0% | 14,200 |
| 2005/05/27 | 930 | 950 | 925 | 925 | -10 | -1.1% | 7,400 |
| 2005/05/26 | 955 | 955 | 935 | 935 | -25 | -2.6% | 6,600 |
| 2005/05/25 | 975 | 975 | 957.5 | 960 | -20 | -2% | 27,200 |
| 2005/05/24 | 980 | 995 | 980 | 980 | +2.5 | +0.3% | 3,200 |
| 2005/05/23 | 980 | 980.5 | 977.5 | 977.5 | -22.5 | -2.3% | 16,200 |
| 2005/05/20 | 999 | 1,000 | 975 | 1,000 | +1 | +0.1% | 9,600 |
| 2005/05/19 | 995 | 999 | 994.5 | 999 | +19 | +1.9% | 21,600 |
| 2005/05/18 | 1,020 | 1,020 | 975 | 980 | -40 | -3.9% | 20,600 |
| 2005/05/17 | 1,000 | 1,035 | 991.5 | 1,020 | +17.5 | +1.7% | 27,400 |
| 2005/05/16 | 1,010 | 1,015 | 1,002.5 | 1,002.5 | -7.5 | -0.7% | 20,400 |
| 2005/05/13 | 995 | 1,010 | 995 | 1,010 | +15 | +1.5% | 20,800 |
| 2005/05/12 | 999.5 | 1,000 | 980 | 995 | -5 | -0.5% | 13,000 |
| 2005/05/11 | 1,012.5 | 1,012.5 | 975 | 1,000 | -12.5 | -1.2% | 18,000 |
| 2005/05/10 | 1,027.5 | 1,027.5 | 1,012.5 | 1,012.5 | -15 | -1.5% | 20,200 |
4851～
4900
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
