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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 8,060 | 8,250 | 8,060 | 8,220 | +160 | +2% | 114,900 |
| 2018/06/26 | 8,270 | 8,330 | 8,020 | 8,060 | -270 | -3.2% | 174,300 |
| 2018/06/25 | 8,410 | 8,510 | 8,320 | 8,330 | -90 | -1.1% | 116,700 |
| 2018/06/22 | 8,240 | 8,420 | 8,180 | 8,420 | +180 | +2.2% | 187,200 |
| 2018/06/21 | 8,480 | 8,480 | 8,190 | 8,240 | -330 | -3.9% | 259,800 |
| 2018/06/20 | 8,400 | 8,590 | 8,390 | 8,570 | +130 | +1.5% | 237,700 |
| 2018/06/19 | 8,360 | 8,490 | 8,270 | 8,440 | +30 | +0.4% | 277,000 |
| 2018/06/18 | 8,300 | 8,430 | 8,270 | 8,410 | +100 | +1.2% | 117,400 |
| 2018/06/15 | 8,230 | 8,370 | 8,120 | 8,310 | -30 | -0.4% | 224,600 |
| 2018/06/14 | 8,250 | 8,380 | 8,240 | 8,340 | +140 | +1.7% | 354,800 |
| 2018/06/13 | 8,110 | 8,300 | 8,110 | 8,200 | +150 | +1.9% | 362,900 |
| 2018/06/12 | 7,740 | 8,070 | 7,690 | 8,050 | +300 | +3.9% | 233,600 |
| 2018/06/11 | 7,410 | 7,880 | 7,410 | 7,750 | +340 | +4.6% | 381,700 |
| 2018/06/08 | 7,440 | 7,520 | 7,400 | 7,410 | -70 | -0.9% | 248,700 |
| 2018/06/07 | 7,480 | 7,600 | 7,450 | 7,480 | ±0 | ±0% | 212,400 |
| 2018/06/06 | 7,560 | 7,660 | 7,380 | 7,480 | -220 | -2.9% | 835,200 |
| 2018/06/05 | 7,930 | 7,970 | 7,690 | 7,700 | -140 | -1.8% | 265,600 |
| 2018/06/04 | 7,760 | 7,900 | 7,740 | 7,840 | +80 | +1% | 140,300 |
| 2018/06/01 | 7,700 | 7,850 | 7,650 | 7,760 | +60 | +0.8% | 158,700 |
| 2018/05/31 | 7,670 | 7,750 | 7,550 | 7,700 | +40 | +0.5% | 136,400 |
| 2018/05/30 | 7,690 | 7,730 | 7,640 | 7,660 | -60 | -0.8% | 91,000 |
| 2018/05/29 | 7,800 | 7,830 | 7,710 | 7,720 | -80 | -1% | 66,500 |
| 2018/05/28 | 7,870 | 7,900 | 7,740 | 7,800 | ±0 | ±0% | 84,700 |
| 2018/05/25 | 7,830 | 7,850 | 7,780 | 7,800 | -30 | -0.4% | 94,400 |
| 2018/05/24 | 7,800 | 7,920 | 7,740 | 7,830 | +30 | +0.4% | 111,700 |
| 2018/05/23 | 7,750 | 7,830 | 7,720 | 7,800 | +110 | +1.4% | 99,800 |
| 2018/05/22 | 7,590 | 7,770 | 7,550 | 7,690 | +90 | +1.2% | 125,300 |
| 2018/05/21 | 7,620 | 7,680 | 7,590 | 7,600 | -20 | -0.3% | 64,900 |
| 2018/05/18 | 7,650 | 7,660 | 7,590 | 7,620 | +50 | +0.7% | 49,300 |
| 2018/05/17 | 7,600 | 7,640 | 7,560 | 7,570 | -30 | -0.4% | 77,300 |
| 2018/05/16 | 7,520 | 7,680 | 7,520 | 7,600 | +140 | +1.9% | 123,100 |
| 2018/05/15 | 7,470 | 7,510 | 7,410 | 7,460 | +80 | +1.1% | 99,900 |
| 2018/05/14 | 7,260 | 7,440 | 7,260 | 7,380 | +190 | +2.6% | 123,200 |
| 2018/05/11 | 7,160 | 7,250 | 7,120 | 7,190 | -40 | -0.6% | 220,800 |
| 2018/05/10 | 7,230 | 7,270 | 7,180 | 7,230 | -20 | -0.3% | 116,300 |
| 2018/05/09 | 7,320 | 7,410 | 7,210 | 7,250 | -130 | -1.8% | 128,200 |
| 2018/05/08 | 7,280 | 7,430 | 7,280 | 7,380 | ±0 | ±0% | 96,800 |
| 2018/05/07 | 7,230 | 7,400 | 7,220 | 7,380 | +60 | +0.8% | 131,300 |
| 2018/05/02 | 7,330 | 7,410 | 7,290 | 7,320 | -130 | -1.7% | 164,300 |
| 2018/05/01 | 7,350 | 7,570 | 7,340 | 7,450 | +150 | +2.1% | 241,500 |
| 2018/04/27 | 7,200 | 7,300 | 7,150 | 7,300 | -30 | -0.4% | 200,500 |
| 2018/04/26 | 7,360 | 7,360 | 7,150 | 7,330 | -40 | -0.5% | 348,800 |
| 2018/04/25 | 7,280 | 7,470 | 7,230 | 7,370 | -220 | -2.9% | 439,000 |
| 2018/04/24 | 7,800 | 7,800 | 7,560 | 7,590 | -240 | -3.1% | 419,400 |
| 2018/04/23 | 7,880 | 7,890 | 7,750 | 7,830 | -90 | -1.1% | 140,200 |
| 2018/04/20 | 7,960 | 8,030 | 7,870 | 7,920 | +40 | +0.5% | 166,900 |
| 2018/04/19 | 8,000 | 8,010 | 7,880 | 7,880 | -110 | -1.4% | 126,800 |
| 2018/04/18 | 7,960 | 8,030 | 7,930 | 7,990 | -10 | -0.1% | 110,800 |
| 2018/04/17 | 7,920 | 8,030 | 7,890 | 8,000 | +120 | +1.5% | 118,800 |
| 2018/04/16 | 7,790 | 7,910 | 7,700 | 7,880 | +180 | +2.3% | 82,500 |
1551～
1600
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
