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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 7,030 | 7,080 | 6,960 | 6,960 | -90 | -1.3% | 145,100 |
2020/05/28 | 7,030 | 7,080 | 6,930 | 7,050 | +20 | +0.3% | 138,800 |
2020/05/27 | 6,940 | 7,030 | 6,890 | 7,030 | +150 | +2.2% | 107,500 |
2020/05/26 | 6,910 | 6,950 | 6,820 | 6,880 | +70 | +1% | 88,200 |
2020/05/25 | 6,790 | 6,850 | 6,720 | 6,810 | +100 | +1.5% | 80,900 |
2020/05/22 | 6,620 | 6,790 | 6,620 | 6,710 | +60 | +0.9% | 116,400 |
2020/05/21 | 6,630 | 6,690 | 6,580 | 6,650 | -100 | -1.5% | 273,900 |
2020/05/20 | 6,720 | 6,860 | 6,670 | 6,750 | +60 | +0.9% | 129,700 |
2020/05/19 | 6,560 | 6,700 | 6,560 | 6,690 | +190 | +2.9% | 80,800 |
2020/05/18 | 6,510 | 6,630 | 6,480 | 6,500 | +30 | +0.5% | 98,400 |
2020/05/15 | 6,460 | 6,530 | 6,410 | 6,470 | +10 | +0.2% | 83,200 |
2020/05/14 | 6,610 | 6,740 | 6,460 | 6,460 | -110 | -1.7% | 174,900 |
2020/05/13 | 6,510 | 6,670 | 6,510 | 6,570 | +60 | +0.9% | 225,400 |
2020/05/12 | 6,350 | 6,650 | 6,340 | 6,510 | +210 | +3.3% | 275,600 |
2020/05/11 | 6,170 | 6,300 | 6,150 | 6,300 | +140 | +2.3% | 79,200 |
2020/05/08 | 6,060 | 6,180 | 6,000 | 6,160 | +170 | +2.8% | 105,000 |
2020/05/07 | 6,040 | 6,040 | 5,920 | 5,990 | -60 | -1% | 102,000 |
2020/05/01 | 6,000 | 6,130 | 5,980 | 6,050 | +20 | +0.3% | 168,700 |
2020/04/30 | 5,850 | 6,070 | 5,780 | 6,030 | +220 | +3.8% | 171,200 |
2020/04/28 | 5,730 | 5,850 | 5,680 | 5,810 | +90 | +1.6% | 270,700 |
2020/04/27 | 6,010 | 6,080 | 5,720 | 5,720 | -270 | -4.5% | 432,700 |
2020/04/24 | 5,860 | 5,990 | 5,770 | 5,990 | +160 | +2.7% | 284,500 |
2020/04/23 | 6,030 | 6,090 | 5,820 | 5,830 | -350 | -5.7% | 280,200 |
2020/04/22 | 6,000 | 6,190 | 5,910 | 6,180 | -140 | -2.2% | 270,200 |
2020/04/21 | 6,350 | 6,410 | 6,260 | 6,320 | -20 | -0.3% | 96,200 |
2020/04/20 | 6,110 | 6,350 | 6,070 | 6,340 | +190 | +3.1% | 108,300 |
2020/04/17 | 6,110 | 6,200 | 6,000 | 6,150 | -40 | -0.6% | 202,200 |
2020/04/16 | 6,240 | 6,340 | 6,180 | 6,190 | -10 | -0.2% | 144,400 |
2020/04/15 | 6,240 | 6,300 | 6,130 | 6,200 | +20 | +0.3% | 188,500 |
2020/04/14 | 5,930 | 6,210 | 5,930 | 6,180 | +290 | +4.9% | 118,700 |
2020/04/13 | 5,850 | 5,940 | 5,840 | 5,890 | +40 | +0.7% | 74,500 |
2020/04/10 | 5,980 | 5,980 | 5,820 | 5,850 | -180 | -3% | 85,900 |
2020/04/09 | 6,000 | 6,060 | 5,870 | 6,030 | +10 | +0.2% | 104,900 |
2020/04/08 | 6,120 | 6,120 | 5,930 | 6,020 | -100 | -1.6% | 157,500 |
2020/04/07 | 6,220 | 6,280 | 6,030 | 6,120 | -140 | -2.2% | 143,000 |
2020/04/06 | 5,940 | 6,290 | 5,900 | 6,260 | +330 | +5.6% | 125,900 |
2020/04/03 | 6,010 | 6,210 | 5,890 | 5,930 | -110 | -1.8% | 97,500 |
2020/04/02 | 6,230 | 6,370 | 5,990 | 6,040 | -190 | -3% | 163,100 |
2020/04/01 | 6,210 | 6,500 | 6,200 | 6,230 | -120 | -1.9% | 143,700 |
2020/03/31 | 6,290 | 6,590 | 6,240 | 6,350 | +100 | +1.6% | 243,700 |
2020/03/30 | 6,150 | 6,340 | 5,880 | 6,250 | +20 | +0.3% | 245,800 |
2020/03/27 | 6,230 | 6,290 | 5,970 | 6,230 | +280 | +4.7% | 184,700 |
2020/03/26 | 5,890 | 5,990 | 5,540 | 5,950 | -30 | -0.5% | 263,600 |
2020/03/25 | 6,150 | 6,290 | 5,920 | 5,980 | +30 | +0.5% | 212,600 |
2020/03/24 | 6,250 | 6,440 | 5,920 | 5,950 | -110 | -1.8% | 146,800 |
2020/03/23 | 6,210 | 6,380 | 5,870 | 6,060 | +30 | +0.5% | 189,300 |
2020/03/19 | 6,460 | 6,610 | 5,970 | 6,030 | -230 | -3.7% | 264,900 |
2020/03/18 | 6,170 | 6,350 | 6,130 | 6,260 | +240 | +4% | 226,800 |
2020/03/17 | 5,330 | 6,060 | 5,290 | 6,020 | +520 | +9.5% | 254,600 |
2020/03/16 | 5,480 | 5,690 | 5,380 | 5,500 | +100 | +1.9% | 219,100 |
1101~
1150
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