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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 6,660 | 6,750 | 6,620 | 6,660 | -70 | -1% | 311,400 |
| 2018/01/30 | 6,670 | 6,750 | 6,600 | 6,730 | +50 | +0.7% | 464,900 |
| 2018/01/29 | 6,840 | 6,840 | 6,660 | 6,680 | -140 | -2.1% | 270,400 |
| 2018/01/26 | 6,870 | 6,940 | 6,800 | 6,820 | -20 | -0.3% | 249,700 |
| 2018/01/25 | 7,010 | 7,030 | 6,830 | 6,840 | -250 | -3.5% | 209,400 |
| 2018/01/24 | 7,040 | 7,120 | 7,000 | 7,090 | +30 | +0.4% | 205,300 |
| 2018/01/23 | 6,840 | 7,080 | 6,840 | 7,060 | +280 | +4.1% | 409,500 |
| 2018/01/22 | 6,780 | 6,800 | 6,740 | 6,780 | +20 | +0.3% | 117,800 |
| 2018/01/19 | 6,680 | 6,820 | 6,680 | 6,760 | +50 | +0.7% | 183,800 |
| 2018/01/18 | 6,750 | 6,780 | 6,670 | 6,710 | +50 | +0.8% | 241,000 |
| 2018/01/17 | 6,650 | 6,670 | 6,560 | 6,660 | -40 | -0.6% | 212,400 |
| 2018/01/16 | 6,500 | 6,720 | 6,500 | 6,700 | +270 | +4.2% | 327,200 |
| 2018/01/15 | 6,510 | 6,530 | 6,410 | 6,430 | -80 | -1.2% | 178,300 |
| 2018/01/12 | 6,620 | 6,650 | 6,500 | 6,510 | -150 | -2.3% | 280,800 |
| 2018/01/11 | 6,690 | 6,710 | 6,610 | 6,660 | -60 | -0.9% | 199,500 |
| 2018/01/10 | 6,690 | 6,790 | 6,690 | 6,720 | +30 | +0.4% | 217,600 |
| 2018/01/09 | 6,670 | 6,800 | 6,650 | 6,690 | +20 | +0.3% | 272,000 |
| 2018/01/05 | 6,770 | 6,770 | 6,550 | 6,670 | -130 | -1.9% | 370,800 |
| 2018/01/04 | 6,740 | 6,840 | 6,710 | 6,800 | +70 | +1% | 333,400 |
| 2017/12/29 | 6,740 | 6,780 | 6,680 | 6,730 | +40 | +0.6% | 315,200 |
| 2017/12/28 | 6,770 | 6,780 | 6,640 | 6,690 | -110 | -1.6% | 239,800 |
| 2017/12/27 | 6,760 | 6,830 | 6,700 | 6,800 | +120 | +1.8% | 220,700 |
| 2017/12/26 | 6,790 | 6,810 | 6,670 | 6,680 | -110 | -1.6% | 214,700 |
| 2017/12/25 | 6,850 | 6,870 | 6,770 | 6,790 | -70 | -1% | 161,500 |
| 2017/12/22 | 6,970 | 6,970 | 6,820 | 6,860 | -110 | -1.6% | 398,400 |
| 2017/12/21 | 7,080 | 7,090 | 6,850 | 6,970 | -160 | -2.2% | 366,500 |
| 2017/12/20 | 7,250 | 7,260 | 7,050 | 7,130 | -100 | -1.4% | 374,000 |
| 2017/12/19 | 7,420 | 7,570 | 7,210 | 7,230 | -140 | -1.9% | 434,800 |
| 2017/12/18 | 7,410 | 7,430 | 7,340 | 7,370 | -40 | -0.5% | 114,600 |
| 2017/12/15 | 7,430 | 7,540 | 7,370 | 7,410 | ±0 | ±0% | 518,000 |
| 2017/12/14 | 7,480 | 7,500 | 7,360 | 7,410 | -20 | -0.3% | 219,200 |
| 2017/12/13 | 7,390 | 7,530 | 7,380 | 7,430 | +60 | +0.8% | 247,500 |
| 2017/12/12 | 7,360 | 7,410 | 7,340 | 7,370 | -30 | -0.4% | 107,600 |
| 2017/12/11 | 7,430 | 7,440 | 7,280 | 7,400 | -20 | -0.3% | 192,400 |
| 2017/12/08 | 7,230 | 7,500 | 7,150 | 7,420 | +40 | +0.5% | 567,000 |
| 2017/12/07 | 7,150 | 7,450 | 7,140 | 7,380 | +230 | +3.2% | 367,300 |
| 2017/12/06 | 7,150 | 7,320 | 7,020 | 7,150 | -450 | -5.9% | 792,300 |
| 2017/12/05 | 7,720 | 7,830 | 7,560 | 7,600 | -50 | -0.7% | 281,200 |
| 2017/12/04 | 7,610 | 7,780 | 7,610 | 7,650 | +70 | +0.9% | 228,100 |
| 2017/12/01 | 7,610 | 7,700 | 7,570 | 7,580 | -70 | -0.9% | 168,800 |
| 2017/11/30 | 7,440 | 7,660 | 7,420 | 7,650 | +210 | +2.8% | 241,100 |
| 2017/11/29 | 7,330 | 7,460 | 7,300 | 7,440 | +160 | +2.2% | 178,100 |
| 2017/11/28 | 7,150 | 7,310 | 7,110 | 7,280 | +210 | +3% | 205,700 |
| 2017/11/27 | 7,120 | 7,150 | 7,050 | 7,070 | ±0 | ±0% | 94,700 |
| 2017/11/24 | 7,060 | 7,190 | 7,000 | 7,070 | +20 | +0.3% | 163,500 |
| 2017/11/22 | 7,200 | 7,200 | 7,040 | 7,050 | -150 | -2.1% | 130,100 |
| 2017/11/21 | 7,210 | 7,250 | 7,140 | 7,200 | ±0 | ±0% | 135,100 |
| 2017/11/20 | 7,070 | 7,230 | 7,040 | 7,200 | +60 | +0.8% | 183,000 |
| 2017/11/17 | 7,270 | 7,300 | 7,070 | 7,140 | -190 | -2.6% | 374,800 |
| 2017/11/16 | 7,230 | 7,360 | 7,210 | 7,330 | +70 | +1% | 184,400 |
1651～
1700
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
