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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 7,330 | 7,420 | 7,300 | 7,380 | +230 | +3.2% | 60,700 |
2020/10/02 | 7,280 | 7,310 | 7,100 | 7,150 | - | - | 79,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 7,420 | 7,480 | 7,360 | 7,360 | -20 | -0.3% | 93,300 |
2020/09/29 | 7,470 | 7,470 | 7,290 | 7,380 | -90 | -1.2% | 93,700 |
2020/09/28 | 7,340 | 7,470 | 7,320 | 7,470 | +160 | +2.2% | 138,300 |
2020/09/25 | 7,300 | 7,360 | 7,260 | 7,310 | +90 | +1.2% | 60,700 |
2020/09/24 | 7,150 | 7,360 | 7,110 | 7,220 | -10 | -0.1% | 99,200 |
2020/09/23 | 7,000 | 7,250 | 7,000 | 7,230 | -70 | -1% | 75,600 |
2020/09/18 | 7,170 | 7,310 | 7,100 | 7,300 | +120 | +1.7% | 112,400 |
2020/09/17 | 7,160 | 7,240 | 7,070 | 7,180 | +60 | +0.8% | 46,700 |
2020/09/16 | 7,060 | 7,220 | 7,050 | 7,120 | +160 | +2.3% | 75,100 |
2020/09/15 | 7,150 | 7,180 | 6,930 | 6,960 | -330 | -4.5% | 86,000 |
2020/09/14 | 7,080 | 7,290 | 7,070 | 7,290 | +320 | +4.6% | 116,300 |
2020/09/11 | 6,810 | 6,990 | 6,770 | 6,970 | +240 | +3.6% | 104,300 |
2020/09/10 | 6,700 | 6,750 | 6,660 | 6,730 | +160 | +2.4% | 63,900 |
2020/09/09 | 6,550 | 6,700 | 6,500 | 6,570 | -180 | -2.7% | 98,500 |
2020/09/08 | 6,740 | 6,780 | 6,670 | 6,750 | +10 | +0.1% | 45,100 |
2020/09/07 | 6,750 | 6,830 | 6,710 | 6,740 | -30 | -0.4% | 49,500 |
2020/09/04 | 6,600 | 6,810 | 6,600 | 6,770 | +120 | +1.8% | 71,200 |
2020/09/03 | 6,690 | 6,720 | 6,590 | 6,650 | -20 | -0.3% | 132,400 |
2020/09/02 | 6,590 | 6,720 | 6,530 | 6,670 | -320 | -4.6% | 334,900 |
2020/09/01 | 7,000 | 7,150 | 6,880 | 6,990 | +130 | +1.9% | 182,200 |
2020/08/31 | 6,760 | 6,940 | 6,760 | 6,860 | +170 | +2.5% | 85,500 |
2020/08/28 | 6,770 | 6,840 | 6,600 | 6,690 | -30 | -0.4% | 77,300 |
2020/08/27 | 6,690 | 6,770 | 6,680 | 6,720 | +40 | +0.6% | 38,000 |
2020/08/26 | 6,710 | 6,710 | 6,590 | 6,680 | -30 | -0.4% | 88,700 |
2020/08/25 | 6,700 | 6,810 | 6,690 | 6,710 | -90 | -1.3% | 63,600 |
2020/08/24 | 6,860 | 6,880 | 6,780 | 6,800 | +40 | +0.6% | 46,100 |
2020/08/21 | 6,820 | 6,830 | 6,740 | 6,760 | +40 | +0.6% | 44,600 |
2020/08/20 | 6,680 | 6,740 | 6,650 | 6,720 | +10 | +0.1% | 38,000 |
2020/08/19 | 6,780 | 6,840 | 6,660 | 6,710 | ±0 | ±0% | 38,800 |
2020/08/18 | 6,650 | 6,720 | 6,610 | 6,710 | +110 | +1.7% | 53,700 |
2020/08/17 | 6,780 | 6,780 | 6,540 | 6,600 | ±0 | ±0% | 51,500 |
2020/08/14 | 6,690 | 6,700 | 6,570 | 6,600 | ±0 | ±0% | 53,700 |
2020/08/13 | 6,700 | 6,700 | 6,550 | 6,600 | ±0 | ±0% | 68,000 |
2020/08/12 | 6,380 | 6,640 | 6,320 | 6,600 | +310 | +4.9% | 159,800 |
2020/08/11 | 6,140 | 6,310 | 6,100 | 6,290 | +140 | +2.3% | 100,300 |
2020/08/07 | 6,350 | 6,390 | 6,040 | 6,150 | -300 | -4.7% | 225,900 |
2020/08/06 | 6,620 | 6,630 | 6,370 | 6,450 | -320 | -4.7% | 211,900 |
2020/08/05 | 6,870 | 6,870 | 6,720 | 6,770 | -130 | -1.9% | 51,900 |
2020/08/04 | 6,820 | 6,980 | 6,810 | 6,900 | +180 | +2.7% | 57,800 |
2020/08/03 | 6,710 | 6,810 | 6,700 | 6,720 | -20 | -0.3% | 34,900 |
2020/07/31 | 6,930 | 6,970 | 6,730 | 6,740 | -180 | -2.6% | 83,400 |
2020/07/30 | 6,980 | 7,050 | 6,870 | 6,920 | -60 | -0.9% | 81,500 |
2020/07/29 | 6,980 | 7,000 | 6,920 | 6,980 | ±0 | ±0% | 72,400 |
2020/07/28 | 6,950 | 7,040 | 6,920 | 6,980 | +70 | +1% | 93,200 |
2020/07/27 | 6,910 | 6,950 | 6,810 | 6,910 | -10 | -0.1% | 66,100 |
2020/07/22 | 6,970 | 7,010 | 6,910 | 6,920 | -80 | -1.1% | 40,400 |
2020/07/21 | 6,880 | 7,000 | 6,880 | 7,000 | +200 | +2.9% | 51,900 |
1001~
1050
件表示中 / 6825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 | 490,000円 | +13.4% | -6.4% | 1.63% | 17.16倍 | 1.27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 |
コロワイド | 167,500円 | +9.2% | -30.7% | 0.30% | 117.95倍 | 6.05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 |
フ ジ | 203,200円 | +1.1% | +1.9% | 1.48% | 22.01倍 | 0.81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 |
アダストリア | 351,500円 | +5.2% | +3.3% | 2.56% | 12.81倍 | 2.14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 |
くら寿司 | 403,000円 | +10.7% | +108.2% | 0.50% | 45.76倍 | 2.77倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。2位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム