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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 6,540 | 6,560 | 6,470 | 6,470 | +20 | +0.3% | 106,700 |
2021/01/06 | 6,380 | 6,470 | 6,330 | 6,450 | +170 | +2.7% | 143,000 |
2021/01/05 | 6,280 | 6,340 | 6,230 | 6,280 | +70 | +1.1% | 140,700 |
2021/01/04 | 6,300 | 6,310 | 6,130 | 6,210 | -160 | -2.5% | 125,500 |
2020/12/30 | 6,410 | 6,430 | 6,320 | 6,370 | -90 | -1.4% | 77,800 |
2020/12/29 | 6,490 | 6,560 | 6,410 | 6,460 | +30 | +0.5% | 110,000 |
2020/12/28 | 6,490 | 6,540 | 6,320 | 6,430 | -50 | -0.8% | 146,300 |
2020/12/25 | 6,400 | 6,500 | 6,380 | 6,480 | +90 | +1.4% | 103,800 |
2020/12/24 | 6,350 | 6,500 | 6,350 | 6,390 | +220 | +3.6% | 165,000 |
2020/12/23 | 6,250 | 6,320 | 6,140 | 6,170 | -30 | -0.5% | 142,400 |
2020/12/22 | 6,480 | 6,480 | 6,160 | 6,200 | -380 | -5.8% | 221,500 |
2020/12/21 | 6,620 | 6,640 | 6,490 | 6,580 | -100 | -1.5% | 150,100 |
2020/12/18 | 6,600 | 6,700 | 6,530 | 6,680 | +140 | +2.1% | 153,400 |
2020/12/17 | 6,560 | 6,560 | 6,470 | 6,540 | +10 | +0.2% | 123,900 |
2020/12/16 | 6,560 | 6,590 | 6,490 | 6,530 | +110 | +1.7% | 133,900 |
2020/12/15 | 6,420 | 6,510 | 6,300 | 6,420 | ±0 | ±0% | 138,300 |
2020/12/14 | 6,390 | 6,470 | 6,390 | 6,420 | +30 | +0.5% | 174,500 |
2020/12/11 | 6,330 | 6,390 | 6,250 | 6,390 | +200 | +3.2% | 200,400 |
2020/12/10 | 6,000 | 6,220 | 5,950 | 6,190 | +180 | +3% | 150,600 |
2020/12/09 | 5,920 | 6,010 | 5,890 | 6,010 | -10 | -0.2% | 196,700 |
2020/12/08 | 6,000 | 6,100 | 5,960 | 6,020 | +20 | +0.3% | 199,700 |
2020/12/07 | 6,250 | 6,290 | 5,980 | 6,000 | -220 | -3.5% | 228,100 |
2020/12/04 | 6,510 | 6,600 | 6,130 | 6,220 | -830 | -11.8% | 465,800 |
2020/12/03 | 7,070 | 7,070 | 6,930 | 7,050 | +20 | +0.3% | 92,800 |
2020/12/02 | 7,060 | 7,060 | 6,940 | 7,030 | ±0 | ±0% | 132,200 |
2020/12/01 | 7,110 | 7,200 | 6,960 | 7,030 | -80 | -1.1% | 153,100 |
2020/11/30 | 7,260 | 7,260 | 7,110 | 7,110 | -150 | -2.1% | 142,500 |
2020/11/27 | 7,270 | 7,300 | 7,180 | 7,260 | +20 | +0.3% | 144,900 |
2020/11/26 | 7,200 | 7,260 | 7,170 | 7,240 | +40 | +0.6% | 108,100 |
2020/11/25 | 7,270 | 7,280 | 7,160 | 7,200 | -70 | -1% | 87,900 |
2020/11/24 | 7,340 | 7,390 | 7,230 | 7,270 | +20 | +0.3% | 102,700 |
2020/11/20 | 7,210 | 7,280 | 7,120 | 7,250 | -80 | -1.1% | 114,000 |
2020/11/19 | 7,310 | 7,390 | 7,270 | 7,330 | -70 | -0.9% | 111,900 |
2020/11/18 | 7,470 | 7,530 | 7,390 | 7,400 | -280 | -3.6% | 80,900 |
2020/11/17 | 7,820 | 7,830 | 7,610 | 7,680 | -250 | -3.2% | 90,100 |
2020/11/16 | 7,950 | 7,960 | 7,820 | 7,930 | -10 | -0.1% | 82,600 |
2020/11/13 | 8,050 | 8,070 | 7,900 | 7,940 | -110 | -1.4% | 51,700 |
2020/11/12 | 8,090 | 8,180 | 8,030 | 8,050 | +10 | +0.1% | 102,200 |
2020/11/11 | 8,050 | 8,140 | 7,930 | 8,040 | +240 | +3.1% | 77,000 |
2020/11/10 | 7,800 | 7,970 | 7,780 | 7,800 | +70 | +0.9% | 99,500 |
2020/11/09 | 7,790 | 7,790 | 7,670 | 7,730 | +20 | +0.3% | 59,000 |
2020/11/06 | 7,730 | 7,740 | 7,630 | 7,710 | +90 | +1.2% | 67,700 |
2020/11/05 | 7,550 | 7,680 | 7,470 | 7,620 | +70 | +0.9% | 83,100 |
2020/11/04 | 7,670 | 7,670 | 7,450 | 7,550 | +180 | +2.4% | 125,500 |
2020/11/02 | 7,260 | 7,450 | 7,260 | 7,370 | +70 | +1% | 72,100 |
2020/10/30 | 7,400 | 7,400 | 7,250 | 7,300 | +20 | +0.3% | 79,700 |
2020/10/29 | 7,260 | 7,370 | 7,230 | 7,280 | -120 | -1.6% | 50,500 |
2020/10/28 | 7,310 | 7,410 | 7,250 | 7,400 | -30 | -0.4% | 76,900 |
2020/10/27 | 7,500 | 7,550 | 7,380 | 7,430 | -60 | -0.8% | 51,300 |
2020/10/26 | 7,500 | 7,680 | 7,430 | 7,490 | +60 | +0.8% | 89,400 |
951~
1000
件表示中 / 6839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 | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28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 |
フ ジ | 205,200円 | +1.1% | +1.9% | 1.46% | 22.22倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。24年3月フジ・リテイリング、マックスバリュ西日本と合併 |
サンエー | 277,600円 | +3.8% | +0.9% | 1.98% | 15.35倍 | 1.18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 |
コメリ | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96倍 | 0.62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 |
アダストリア | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム