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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 200 |
| 2004/09/03 | 1,135 | 1,150 | 1,135 | 1,145 | -5 | -0.4% | 8,600 |
| 2004/09/02 | 1,150 | 1,150 | 1,140 | 1,150 | +20 | +1.8% | 27,600 |
| 2004/09/01 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 44,600 |
| 2004/08/31 | 1,075 | 1,100 | 1,075 | 1,100 | +15 | +1.4% | 23,600 |
| 2004/08/30 | 1,100 | 1,100 | 1,075 | 1,085 | -15 | -1.4% | 20,000 |
| 2004/08/27 | 1,100 | 1,105 | 1,100 | 1,100 | -25 | -2.2% | 12,200 |
| 2004/08/26 | 1,125 | 1,145 | 1,100 | 1,125 | ±0 | ±0% | 16,000 |
| 2004/08/25 | 1,125 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 24,600 |
| 2004/08/24 | 1,125 | 1,150 | 1,120 | 1,125 | ±0 | ±0% | 17,000 |
| 2004/08/23 | 1,130 | 1,150 | 1,110 | 1,125 | ±0 | ±0% | 18,200 |
| 2004/08/20 | 1,100 | 1,130 | 1,095 | 1,125 | +25 | +2.3% | 14,800 |
| 2004/08/19 | 1,115 | 1,130 | 1,100 | 1,100 | -5 | -0.5% | 74,200 |
| 2004/08/18 | 1,115 | 1,115 | 1,105 | 1,105 | -15 | -1.3% | 15,400 |
| 2004/08/17 | 1,120 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 13,000 |
| 2004/08/16 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 18,800 |
| 2004/08/13 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 85,800 |
| 2004/08/12 | 1,160 | 1,165 | 1,115 | 1,125 | -40 | -3.4% | 51,600 |
| 2004/08/11 | 1,175 | 1,175 | 1,150 | 1,165 | ±0 | ±0% | 16,800 |
| 2004/08/10 | 1,150 | 1,180 | 1,150 | 1,165 | +30 | +2.6% | 66,400 |
| 2004/08/09 | 1,125 | 1,135 | 1,125 | 1,135 | +5 | +0.4% | 42,600 |
| 2004/08/06 | 1,125 | 1,130 | 1,115 | 1,130 | +5 | +0.4% | 63,800 |
| 2004/08/05 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 74,800 |
| 2004/08/04 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 111,200 |
| 2004/08/03 | 1,125 | 1,145 | 1,120 | 1,120 | ±0 | ±0% | 78,800 |
| 2004/08/02 | 1,110 | 1,125 | 1,100 | 1,120 | -5 | -0.4% | 58,400 |
| 2004/07/30 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 51,000 |
| 2004/07/29 | 1,125 | 1,130 | 1,085 | 1,100 | -15 | -1.3% | 89,600 |
| 2004/07/28 | 1,100 | 1,150 | 1,085 | 1,115 | +10 | +0.9% | 97,000 |
| 2004/07/27 | 1,080 | 1,105 | 1,040 | 1,105 | +25 | +2.3% | 84,200 |
| 2004/07/26 | 1,050 | 1,095 | 1,050 | 1,080 | +25 | +2.4% | 138,600 |
| 2004/07/23 | 1,000 | 1,085 | 1,000 | 1,055 | +95 | +9.9% | 212,000 |
| 2004/07/22 | 940 | 960 | 925 | 960 | -25 | -2.5% | 154,600 |
| 2004/07/21 | 995 | 1,000 | 935 | 985 | -15 | -1.5% | 157,200 |
| 2004/07/20 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 58,600 |
| 2004/07/16 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 64,000 |
| 2004/07/15 | 1,005 | 1,010 | 985 | 1,000 | ±0 | ±0% | 53,000 |
| 2004/07/14 | 1,000 | 1,005 | 965 | 1,000 | +5 | +0.5% | 132,600 |
| 2004/07/13 | 1,000 | 1,005 | 975 | 995 | -5 | -0.5% | 25,200 |
| 2004/07/12 | 975 | 1,000 | 975 | 1,000 | ±0 | ±0% | 35,600 |
| 2004/07/09 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 17,000 |
| 2004/07/08 | 985 | 1,010 | 980 | 1,000 | +25 | +2.6% | 59,200 |
| 2004/07/07 | 975 | 980 | 950 | 975 | -5 | -0.5% | 94,000 |
| 2004/07/06 | 995 | 995 | 940 | 980 | -25 | -2.5% | 124,000 |
| 2004/07/05 | 1,000 | 1,010 | 1,000 | 1,005 | +15 | +1.5% | 78,400 |
| 2004/07/02 | 990 | 1,025 | 950 | 990 | -10 | -1% | 177,600 |
| 2004/07/01 | 950 | 1,035 | 950 | 1,000 | +45 | +4.7% | 294,400 |
| 2004/06/30 | 900 | 965 | 895 | 955 | +55 | +6.1% | 230,400 |
| 2004/06/29 | 890 | 900 | 875 | 900 | +25 | +2.9% | 210,800 |
| 2004/06/28 | 900 | 910 | 875 | 875 | -15 | -1.7% | 97,800 |
4951～
5000
件表示中 / 6840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 | 499,200円 | +13.4% | -6.4% | 1.60% | 17.48倍 | 1.29倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| サンエー | 279,000円 | +3.8% | +0.9% | 1.97% | 15.43倍 | 1.19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 |
| アダストリア | 363,000円 | +5.2% | +3.3% | 2.48% | 13.23倍 | 2.21倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| コメリ | 322,500円 | +4.7% | +10.3% | 1.67% | 10.05倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| アスクル | 183,300円 | +6.0% | +6.1% | 2.07% | 15.56倍 | 2.23倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
