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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 1,190 | 1,200 | 1,175 | 1,195 | +5 | +0.4% | 34,000 |
| 1999/12/07 | 1,195 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 38,000 |
| 1999/12/06 | 1,210 | 1,225 | 1,200 | 1,205 | -20 | -1.6% | 68,000 |
| 1999/12/03 | 1,195 | 1,225 | 1,190 | 1,225 | +25 | +2.1% | 24,000 |
| 1999/12/02 | 1,190 | 1,215 | 1,190 | 1,200 | -15 | -1.2% | 26,000 |
| 1999/12/01 | 1,175 | 1,215 | 1,175 | 1,215 | +15 | +1.3% | 38,000 |
| 1999/11/30 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 12,000 |
| 1999/11/29 | 1,240 | 1,275 | 1,240 | 1,250 | -30 | -2.3% | 40,000 |
| 1999/11/26 | 1,325 | 1,325 | 1,250 | 1,280 | -45 | -3.4% | 64,000 |
| 1999/11/25 | 1,400 | 1,415 | 1,325 | 1,325 | -90 | -6.4% | 56,000 |
| 1999/11/24 | 1,415 | 1,430 | 1,410 | 1,415 | -15 | -1% | 72,000 |
| 1999/11/22 | 1,420 | 1,450 | 1,420 | 1,430 | +10 | +0.7% | 144,000 |
| 1999/11/19 | 1,420 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 40,000 |
| 1999/11/18 | 1,480 | 1,500 | 1,425 | 1,430 | -70 | -4.7% | 48,000 |
| 1999/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | +25 | +1.7% | 76,000 |
| 1999/11/16 | 1,525 | 1,550 | 1,450 | 1,475 | -75 | -4.8% | 136,000 |
| 1999/11/15 | 1,525 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 18,000 |
| 1999/11/12 | 1,615 | 1,615 | 1,500 | 1,550 | -50 | -3.1% | 104,000 |
| 1999/11/11 | 1,550 | 1,610 | 1,525 | 1,600 | +50 | +3.2% | 316,000 |
| 1999/11/10 | 1,550 | 1,575 | 1,510 | 1,550 | -15 | -1% | 86,000 |
| 1999/11/09 | 1,525 | 1,565 | 1,520 | 1,565 | +30 | +2% | 76,000 |
| 1999/11/08 | 1,425 | 1,550 | 1,425 | 1,535 | +110 | +7.7% | 428,000 |
| 1999/11/05 | 1,460 | 1,460 | 1,425 | 1,425 | -15 | -1% | 72,000 |
| 1999/11/04 | 1,410 | 1,450 | 1,410 | 1,440 | +30 | +2.1% | 88,000 |
| 1999/11/02 | 1,350 | 1,425 | 1,350 | 1,410 | +70 | +5.2% | 70,000 |
| 1999/11/01 | 1,300 | 1,350 | 1,300 | 1,340 | +55 | +4.3% | 30,000 |
| 1999/10/29 | 1,300 | 1,300 | 1,250 | 1,285 | -15 | -1.2% | 96,000 |
| 1999/10/28 | 1,325 | 1,370 | 1,285 | 1,300 | -50 | -3.7% | 22,000 |
| 1999/10/27 | 1,385 | 1,385 | 1,350 | 1,350 | -50 | -3.6% | 22,000 |
| 1999/10/26 | 1,425 | 1,445 | 1,400 | 1,400 | -70 | -4.8% | 28,000 |
| 1999/10/25 | 1,475 | 1,485 | 1,450 | 1,470 | +35 | +2.4% | 126,000 |
| 1999/10/22 | 1,500 | 1,500 | 1,415 | 1,435 | +10 | +0.7% | 92,000 |
| 1999/10/21 | 1,325 | 1,475 | 1,325 | 1,425 | +100 | +7.5% | 98,000 |
| 1999/10/20 | 1,225 | 1,325 | 1,225 | 1,325 | +75 | +6% | 74,000 |
| 1999/10/19 | 1,275 | 1,275 | 1,225 | 1,250 | ±0 | ±0% | 24,000 |
| 1999/10/18 | 1,350 | 1,350 | 1,250 | 1,250 | -200 | -13.8% | 14,000 |
| 1999/10/15 | 1,465 | 1,550 | 1,450 | 1,450 | -5 | -0.3% | 88,000 |
| 1999/10/14 | 1,500 | 1,500 | 1,425 | 1,455 | -70 | -4.6% | 48,000 |
| 1999/10/13 | 1,590 | 1,600 | 1,500 | 1,525 | -75 | -4.7% | 54,000 |
| 1999/10/12 | 1,400 | 1,625 | 1,400 | 1,600 | +220 | +15.9% | 156,000 |
| 1999/10/08 | 1,385 | 1,385 | 1,375 | 1,380 | -5 | -0.4% | 26,000 |
| 1999/10/07 | 1,375 | 1,395 | 1,375 | 1,385 | +10 | +0.7% | 68,000 |
| 1999/10/06 | 1,410 | 1,435 | 1,365 | 1,375 | -45 | -3.2% | 54,000 |
| 1999/10/05 | 1,355 | 1,425 | 1,355 | 1,420 | +70 | +5.2% | 156,000 |
| 1999/10/04 | 1,335 | 1,360 | 1,285 | 1,350 | +50 | +3.8% | 132,000 |
| 1999/10/01 | 1,200 | 1,350 | 1,190 | 1,300 | +125 | +10.6% | 242,000 |
| 1999/09/30 | 1,115 | 1,175 | 1,100 | 1,175 | +65 | +5.9% | 74,000 |
| 1999/09/29 | 1,100 | 1,125 | 1,100 | 1,110 | -5 | -0.4% | 20,000 |
| 1999/09/28 | 1,090 | 1,115 | 1,090 | 1,115 | +35 | +3.2% | 12,000 |
| 1999/09/27 | 1,050 | 1,080 | 1,050 | 1,080 | +5 | +0.5% | 22,000 |
6301～
6350
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
