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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 815 | 1,050 | 800 | 855 | +55 | +6.9% | 122,000 |
| 2000/02/22 | 800 | 825 | 800 | 800 | -45 | -5.3% | 26,000 |
| 2000/02/21 | 865 | 865 | 800 | 845 | -55 | -6.1% | 44,000 |
| 2000/02/18 | 875 | 925 | 875 | 900 | -25 | -2.7% | 16,000 |
| 2000/02/17 | 900 | 925 | 800 | 925 | -25 | -2.6% | 76,000 |
| 2000/02/16 | 960 | 975 | 950 | 950 | -25 | -2.6% | 26,000 |
| 2000/02/15 | 1,000 | 1,025 | 975 | 975 | -50 | -4.9% | 22,000 |
| 2000/02/14 | 1,035 | 1,035 | 1,010 | 1,025 | -10 | -1% | 8,000 |
| 2000/02/10 | 1,000 | 1,035 | 1,000 | 1,035 | +25 | +2.5% | 8,000 |
| 2000/02/09 | 1,050 | 1,050 | 990 | 1,010 | -60 | -5.6% | 76,000 |
| 2000/02/08 | 1,075 | 1,085 | 1,050 | 1,070 | -5 | -0.5% | 34,000 |
| 2000/02/07 | 1,075 | 1,075 | 1,075 | 1,075 | -25 | -2.3% | 6,000 |
| 2000/02/04 | 1,125 | 1,125 | 1,075 | 1,100 | -50 | -4.3% | 28,000 |
| 2000/02/03 | 1,165 | 1,175 | 1,150 | 1,150 | -15 | -1.3% | 30,000 |
| 2000/02/02 | 1,225 | 1,240 | 1,165 | 1,165 | -75 | -6% | 34,000 |
| 2000/02/01 | 1,240 | 1,240 | 1,240 | 1,240 | -40 | -3.1% | 6,000 |
| 2000/01/31 | 1,325 | 1,325 | 1,275 | 1,280 | -45 | -3.4% | 10,000 |
| 2000/01/28 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 28,000 |
| 2000/01/27 | 1,340 | 1,350 | 1,330 | 1,330 | -50 | -3.6% | 38,000 |
| 2000/01/26 | 1,375 | 1,380 | 1,365 | 1,380 | ±0 | ±0% | 18,000 |
| 2000/01/25 | 1,375 | 1,390 | 1,375 | 1,380 | -10 | -0.7% | 16,000 |
| 2000/01/24 | 1,375 | 1,390 | 1,375 | 1,390 | +15 | +1.1% | 24,000 |
| 2000/01/21 | 1,365 | 1,375 | 1,365 | 1,375 | ±0 | ±0% | 10,000 |
| 2000/01/20 | 1,360 | 1,375 | 1,350 | 1,375 | -15 | -1.1% | 106,000 |
| 2000/01/19 | 1,350 | 1,400 | 1,350 | 1,390 | -10 | -0.7% | 68,000 |
| 2000/01/18 | 1,375 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 84,000 |
| 2000/01/17 | 1,260 | 1,350 | 1,260 | 1,350 | +100 | +8% | 34,000 |
| 2000/01/14 | 1,200 | 1,250 | 1,200 | 1,250 | +75 | +6.4% | 38,000 |
| 2000/01/13 | 1,180 | 1,180 | 1,175 | 1,175 | -25 | -2.1% | 4,000 |
| 2000/01/12 | 1,200 | 1,210 | 1,165 | 1,200 | ±0 | ±0% | 14,000 |
| 2000/01/11 | 1,100 | 1,200 | 1,100 | 1,200 | +125 | +11.6% | 18,000 |
| 2000/01/07 | 1,000 | 1,075 | 1,000 | 1,075 | +35 | +3.4% | 40,000 |
| 2000/01/06 | 1,150 | 1,150 | 1,040 | 1,040 | -140 | -11.9% | 36,000 |
| 2000/01/05 | 1,215 | 1,225 | 1,150 | 1,180 | -45 | -3.7% | 24,000 |
| 2000/01/04 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 2,000 |
| 1999/12/30 | 1,225 | 1,240 | 1,210 | 1,225 | +10 | +0.8% | 24,000 |
| 1999/12/29 | 1,150 | 1,225 | 1,150 | 1,215 | +50 | +4.3% | 142,000 |
| 1999/12/28 | 1,150 | 1,190 | 1,135 | 1,165 | -35 | -2.9% | 18,000 |
| 1999/12/27 | 1,215 | 1,240 | 1,200 | 1,200 | -40 | -3.2% | 20,000 |
| 1999/12/24 | 1,250 | 1,250 | 1,200 | 1,240 | -50 | -3.9% | 22,000 |
| 1999/12/22 | 1,300 | 1,300 | 1,290 | 1,290 | -25 | -1.9% | 6,000 |
| 1999/12/21 | 1,210 | 1,315 | 1,210 | 1,315 | +65 | +5.2% | 70,000 |
| 1999/12/20 | 1,340 | 1,365 | 1,225 | 1,250 | -115 | -8.4% | 42,000 |
| 1999/12/17 | 1,275 | 1,400 | 1,225 | 1,365 | +150 | +12.3% | 108,000 |
| 1999/12/16 | 1,030 | 1,240 | 1,020 | 1,215 | +195 | +19.1% | 134,000 |
| 1999/12/15 | 1,020 | 1,020 | 1,000 | 1,020 | +20 | +2% | 158,000 |
| 1999/12/14 | 1,075 | 1,075 | 1,000 | 1,000 | -90 | -8.3% | 54,000 |
| 1999/12/13 | 1,150 | 1,150 | 1,045 | 1,090 | -80 | -6.8% | 118,000 |
| 1999/12/10 | 1,170 | 1,195 | 1,165 | 1,170 | -15 | -1.3% | 82,000 |
| 1999/12/09 | 1,200 | 1,200 | 1,185 | 1,185 | -10 | -0.8% | 22,000 |
6251～
6300
件表示中 / 7021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 | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54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 |
| エディオン | 204,000円 | +2.9% | +6.8% | 2.30% | 14.86倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46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 | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
