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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 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 |
| 2005/05/09 | 1,050 | 1,055 | 1,015 | 1,027.5 | -20 | -1.9% | 31,200 |
| 2005/05/06 | 1,040 | 1,050 | 1,010 | 1,047.5 | +7.5 | +0.7% | 30,400 |
| 2005/05/02 | 1,045 | 1,045 | 1,015 | 1,040 | +15 | +1.5% | 11,600 |
| 2005/04/28 | 1,030 | 1,030 | 1,005 | 1,025 | ±0 | ±0% | 14,400 |
| 2005/04/27 | 1,035 | 1,035 | 1,010 | 1,025 | -10 | -1% | 13,600 |
| 2005/04/26 | 1,025 | 1,035 | 1,022.5 | 1,035 | +10 | +1% | 20,200 |
| 2005/04/25 | 1,065 | 1,075 | 1,020 | 1,025 | -50 | -4.7% | 27,400 |
| 2005/04/22 | 1,062.5 | 1,075 | 1,050 | 1,075 | +10 | +0.9% | 8,400 |
| 2005/04/21 | 1,070 | 1,070 | 1,060 | 1,065 | -15 | -1.4% | 3,600 |
| 2005/04/20 | 1,070 | 1,080 | 1,070 | 1,080 | +15 | +1.4% | 6,200 |
| 2005/04/19 | 1,055 | 1,075 | 1,055 | 1,065 | +15 | +1.4% | 11,800 |
| 2005/04/18 | 1,045 | 1,050 | 1,035 | 1,050 | -15 | -1.4% | 11,800 |
| 2005/04/15 | 1,075 | 1,075 | 1,065 | 1,065 | -17.5 | -1.6% | 10,200 |
| 2005/04/14 | 1,095 | 1,095 | 1,075 | 1,082.5 | -2.5 | -0.2% | 15,400 |
| 2005/04/13 | 1,095 | 1,095 | 1,075 | 1,085 | -10 | -0.9% | 15,200 |
| 2005/04/12 | 1,075 | 1,095 | 1,072.5 | 1,095 | +12.5 | +1.2% | 7,200 |
| 2005/04/11 | 1,097.5 | 1,097.5 | 1,075 | 1,082.5 | -15 | -1.4% | 4,600 |
| 2005/04/08 | 1,080 | 1,097.5 | 1,075 | 1,097.5 | +17.5 | +1.6% | 5,400 |
| 2005/04/07 | 1,095 | 1,100 | 1,080 | 1,080 | -15 | -1.4% | 13,400 |
| 2005/04/06 | 1,100 | 1,105 | 1,090 | 1,095 | -15 | -1.4% | 27,000 |
| 2005/04/05 | 1,095 | 1,120 | 1,095 | 1,110 | +20 | +1.8% | 14,000 |
| 2005/04/04 | 1,095 | 1,097.5 | 1,090 | 1,090 | -5 | -0.5% | 6,400 |
| 2005/04/01 | 1,100 | 1,102.5 | 1,090 | 1,095 | -7.5 | -0.7% | 7,400 |
| 2005/03/31 | 1,112.5 | 1,117.5 | 1,102.5 | 1,102.5 | -7.5 | -0.7% | 4,200 |
| 2005/03/30 | 1,117.5 | 1,120 | 1,100 | 1,110 | -12.5 | -1.1% | 5,400 |
| 2005/03/29 | 1,117.5 | 1,125 | 1,115 | 1,122.5 | +7.5 | +0.7% | 10,000 |
| 2005/03/28 | 1,090 | 1,117.5 | 1,090 | 1,115 | +5 | +0.5% | 11,800 |
4951～
5000
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
