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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 6,770 | 6,820 | 6,740 | 6,790 | +10 | +0.1% | 88,900 |
2020/02/20 | 6,820 | 6,920 | 6,780 | 6,780 | -110 | -1.6% | 94,700 |
2020/02/19 | 6,880 | 7,020 | 6,840 | 6,890 | +110 | +1.6% | 136,200 |
2020/02/18 | 6,820 | 6,840 | 6,740 | 6,780 | -70 | -1% | 77,700 |
2020/02/17 | 6,890 | 6,890 | 6,790 | 6,850 | -40 | -0.6% | 56,400 |
2020/02/14 | 6,940 | 6,960 | 6,860 | 6,890 | -50 | -0.7% | 71,200 |
2020/02/13 | 7,050 | 7,050 | 6,870 | 6,940 | -120 | -1.7% | 135,100 |
2020/02/12 | 7,140 | 7,220 | 7,040 | 7,060 | -70 | -1% | 210,200 |
2020/02/10 | 7,000 | 7,180 | 6,970 | 7,130 | +130 | +1.9% | 173,900 |
2020/02/07 | 6,920 | 7,000 | 6,900 | 7,000 | +150 | +2.2% | 114,500 |
2020/02/06 | 6,860 | 6,880 | 6,820 | 6,850 | +120 | +1.8% | 123,400 |
2020/02/05 | 6,600 | 6,740 | 6,590 | 6,730 | +110 | +1.7% | 92,100 |
2020/02/04 | 6,520 | 6,620 | 6,500 | 6,620 | +40 | +0.6% | 98,100 |
2020/02/03 | 6,530 | 6,590 | 6,490 | 6,580 | -100 | -1.5% | 107,200 |
2020/01/31 | 6,580 | 6,700 | 6,580 | 6,680 | +200 | +3.1% | 145,000 |
2020/01/30 | 6,500 | 6,530 | 6,390 | 6,480 | +20 | +0.3% | 340,200 |
2020/01/29 | 6,350 | 6,480 | 6,340 | 6,460 | +80 | +1.3% | 101,600 |
2020/01/28 | 6,270 | 6,420 | 6,230 | 6,380 | +90 | +1.4% | 123,700 |
2020/01/27 | 6,280 | 6,330 | 6,230 | 6,290 | -130 | -2% | 66,800 |
2020/01/24 | 6,420 | 6,440 | 6,370 | 6,420 | -20 | -0.3% | 75,500 |
2020/01/23 | 6,450 | 6,470 | 6,420 | 6,440 | -30 | -0.5% | 49,300 |
2020/01/22 | 6,420 | 6,490 | 6,400 | 6,470 | +60 | +0.9% | 58,800 |
2020/01/21 | 6,420 | 6,440 | 6,310 | 6,410 | -50 | -0.8% | 77,000 |
2020/01/20 | 6,490 | 6,500 | 6,420 | 6,460 | -10 | -0.2% | 95,500 |
2020/01/17 | 6,500 | 6,500 | 6,420 | 6,470 | -50 | -0.8% | 157,100 |
2020/01/16 | 6,500 | 6,590 | 6,500 | 6,520 | -40 | -0.6% | 136,800 |
2020/01/15 | 6,670 | 6,670 | 6,520 | 6,560 | -30 | -0.5% | 164,300 |
2020/01/14 | 6,550 | 6,680 | 6,510 | 6,590 | -260 | -3.8% | 275,500 |
2020/01/10 | 6,860 | 6,880 | 6,800 | 6,850 | -30 | -0.4% | 76,600 |
2020/01/09 | 6,780 | 6,880 | 6,780 | 6,880 | +120 | +1.8% | 95,400 |
2020/01/08 | 6,700 | 6,790 | 6,570 | 6,760 | -20 | -0.3% | 131,900 |
2020/01/07 | 6,660 | 6,790 | 6,570 | 6,780 | +100 | +1.5% | 207,400 |
2020/01/06 | 6,820 | 6,840 | 6,670 | 6,680 | -250 | -3.6% | 95,700 |
2019/12/30 | 6,990 | 7,020 | 6,920 | 6,930 | -10 | -0.1% | 101,500 |
2019/12/27 | 6,830 | 6,970 | 6,830 | 6,940 | +90 | +1.3% | 78,200 |
2019/12/26 | 6,770 | 6,850 | 6,730 | 6,850 | +80 | +1.2% | 71,200 |
1151~
1200
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