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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 5,590 | 5,650 | 5,230 | 5,400 | -360 | -6.3% | 332,100 |
2020/03/12 | 5,760 | 5,830 | 5,560 | 5,760 | -100 | -1.7% | 261,900 |
2020/03/11 | 5,840 | 6,100 | 5,840 | 5,860 | -10 | -0.2% | 223,100 |
2020/03/10 | 5,840 | 5,920 | 5,610 | 5,870 | +60 | +1% | 234,800 |
2020/03/09 | 5,950 | 6,050 | 5,740 | 5,810 | -240 | -4% | 258,700 |
2020/03/06 | 6,000 | 6,170 | 5,940 | 6,050 | +140 | +2.4% | 344,000 |
2020/03/05 | 5,820 | 6,000 | 5,570 | 5,910 | -510 | -7.9% | 598,400 |
2020/03/04 | 6,360 | 6,530 | 6,330 | 6,420 | -80 | -1.2% | 175,900 |
2020/03/03 | 6,700 | 6,750 | 6,500 | 6,500 | -40 | -0.6% | 170,700 |
2020/03/02 | 6,230 | 6,560 | 6,220 | 6,540 | +300 | +4.8% | 180,200 |
2020/02/28 | 6,250 | 6,460 | 6,160 | 6,240 | -110 | -1.7% | 235,300 |
2020/02/27 | 6,470 | 6,470 | 6,320 | 6,350 | -140 | -2.2% | 147,500 |
2020/02/26 | 6,610 | 6,610 | 6,370 | 6,490 | -200 | -3% | 157,400 |
2020/02/25 | 6,610 | 6,830 | 6,610 | 6,690 | -100 | -1.5% | 224,100 |
1101~
1150
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