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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 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 |
| 2005/03/25 | 1,112.5 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 12,000 |
| 2005/03/24 | 1,120 | 1,120 | 1,102.5 | 1,110 | -7.5 | -0.7% | 32,800 |
| 2005/03/23 | 1,120 | 1,125 | 1,115 | 1,117.5 | ±0 | ±0% | 25,600 |
| 2005/03/22 | 1,112.5 | 1,135 | 1,112.5 | 1,117.5 | +12.5 | +1.1% | 31,000 |
| 2005/03/18 | 1,122.5 | 1,125 | 1,095 | 1,105 | -20 | -1.8% | 31,000 |
| 2005/03/17 | 1,125 | 1,127.5 | 1,115 | 1,125 | +17.5 | +1.6% | 49,000 |
| 2005/03/16 | 1,125 | 1,125 | 1,050 | 1,107.5 | -15 | -1.3% | 67,600 |
| 2005/03/15 | 1,135 | 1,135 | 1,120 | 1,122.5 | -5 | -0.4% | 27,800 |
| 2005/03/14 | 1,125 | 1,147.5 | 1,125 | 1,127.5 | +5 | +0.4% | 25,800 |
| 2005/03/11 | 1,132.5 | 1,132.5 | 1,117.5 | 1,122.5 | -17.5 | -1.5% | 26,600 |
| 2005/03/10 | 1,135 | 1,150 | 1,135 | 1,140 | +7.5 | +0.7% | 27,200 |
| 2005/03/09 | 1,155 | 1,160 | 1,132.5 | 1,132.5 | -15 | -1.3% | 33,200 |
| 2005/03/08 | 1,130 | 1,150 | 1,130 | 1,147.5 | +22.5 | +2% | 51,800 |
| 2005/03/07 | 1,130 | 1,130 | 1,120 | 1,125 | +25 | +2.3% | 95,600 |
| 2005/03/04 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 23,400 |
| 2005/03/03 | 1,100 | 1,102.5 | 1,095 | 1,100 | +5 | +0.5% | 43,600 |
| 2005/03/02 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 29,400 |
| 2005/03/01 | 1,100 | 1,125 | 1,095 | 1,100 | -2.5 | -0.2% | 82,800 |
| 2005/02/28 | 1,100 | 1,105 | 1,097.5 | 1,102.5 | +2.5 | +0.2% | 33,600 |
| 2005/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | +2.5 | +0.2% | 18,000 |
| 2005/02/24 | 1,100 | 1,110 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 18,200 |
| 2005/02/23 | 1,115 | 1,115 | 1,090 | 1,100 | -15 | -1.3% | 3,000 |
| 2005/02/22 | 1,090 | 1,115 | 1,087.5 | 1,115 | - | - | 18,400 |
| 2005/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/18 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | +2.5 | +0.2% | 7,600 |
| 2005/02/17 | 1,082.5 | 1,085 | 1,082.5 | 1,085 | -25 | -2.3% | 1,200 |
| 2005/02/16 | 1,077.5 | 1,110 | 1,077.5 | 1,110 | +35 | +3.3% | 5,200 |
| 2005/02/15 | 1,080 | 1,080 | 1,075 | 1,075 | -10 | -0.9% | 4,000 |
| 2005/02/14 | 1,097.5 | 1,100 | 1,085 | 1,085 | ±0 | ±0% | 12,200 |
| 2005/02/10 | 1,070 | 1,100 | 1,070 | 1,085 | -25 | -2.3% | 5,800 |
| 2005/02/09 | 1,100 | 1,110 | 1,065 | 1,110 | -10 | -0.9% | 9,600 |
| 2005/02/08 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 600 |
| 2005/02/07 | 1,120 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 9,800 |
| 2005/02/04 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 6,600 |
4951～
5000
件表示中 / 6989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 | 550,400円 | +14.3% | +22.2% | 1.45% | 16.86倍 | 1.35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 | 189,400円 | +7.2% | +46.5% | 0.26% | 117.42倍 | 3.25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 | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68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 | 295,500円 | +4.5% | +1.9% | 3.38% | 16.61倍 | 1.21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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,700円 | +20.8% | +77.5% | 1.74% | 149.35倍 | 0.88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
