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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 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 |
| 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 |
4851～
4900
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
