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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 7,330 | 7,400 | 7,130 | 7,290 | -400 | -5.2% | 211,500 |
| 2016/07/05 | 7,600 | 7,740 | 7,560 | 7,690 | +90 | +1.2% | 134,700 |
| 2016/07/04 | 7,740 | 7,790 | 7,540 | 7,600 | -280 | -3.6% | 123,000 |
| 2016/07/01 | 7,910 | 7,910 | 7,810 | 7,880 | -50 | -0.6% | 167,600 |
| 2016/06/30 | 7,780 | 7,950 | 7,690 | 7,930 | +210 | +2.7% | 172,300 |
| 2016/06/29 | 7,630 | 7,810 | 7,510 | 7,720 | +240 | +3.2% | 194,500 |
| 2016/06/28 | 7,490 | 7,620 | 7,420 | 7,480 | +20 | +0.3% | 114,900 |
| 2016/06/27 | 7,040 | 7,550 | 7,040 | 7,460 | +520 | +7.5% | 137,300 |
| 2016/06/24 | 7,220 | 7,280 | 6,810 | 6,940 | -210 | -2.9% | 141,200 |
| 2016/06/23 | 7,200 | 7,210 | 7,100 | 7,150 | -50 | -0.7% | 71,700 |
| 2016/06/22 | 7,160 | 7,250 | 7,070 | 7,200 | -50 | -0.7% | 66,800 |
| 2016/06/21 | 7,040 | 7,270 | 7,000 | 7,250 | +140 | +2% | 54,800 |
| 2016/06/20 | 7,100 | 7,180 | 7,060 | 7,110 | +80 | +1.1% | 59,500 |
| 2016/06/17 | 7,160 | 7,230 | 7,030 | 7,030 | -40 | -0.6% | 48,700 |
| 2016/06/16 | 7,220 | 7,240 | 7,050 | 7,070 | -130 | -1.8% | 89,200 |
| 2016/06/15 | 7,100 | 7,260 | 7,100 | 7,200 | +10 | +0.1% | 107,600 |
| 2016/06/14 | 7,290 | 7,350 | 7,130 | 7,190 | -110 | -1.5% | 111,700 |
| 2016/06/13 | 7,410 | 7,440 | 7,280 | 7,300 | -110 | -1.5% | 116,100 |
| 2016/06/10 | 7,490 | 7,500 | 7,370 | 7,410 | -100 | -1.3% | 132,700 |
| 2016/06/09 | 7,400 | 7,530 | 7,370 | 7,510 | +100 | +1.3% | 129,000 |
| 2016/06/08 | 7,430 | 7,440 | 7,340 | 7,410 | -10 | -0.1% | 97,800 |
| 2016/06/07 | 7,400 | 7,440 | 7,320 | 7,420 | -30 | -0.4% | 100,600 |
| 2016/06/06 | 7,380 | 7,450 | 7,320 | 7,450 | +70 | +0.9% | 102,700 |
| 2016/06/03 | 7,380 | 7,410 | 7,280 | 7,380 | +70 | +1% | 178,300 |
| 2016/06/02 | 7,140 | 7,330 | 7,100 | 7,310 | +170 | +2.4% | 226,000 |
| 2016/06/01 | 7,130 | 7,310 | 7,070 | 7,140 | +20 | +0.3% | 197,200 |
| 2016/05/31 | 7,130 | 7,210 | 6,910 | 7,120 | +90 | +1.3% | 539,600 |
| 2016/05/30 | 6,720 | 7,030 | 6,670 | 7,030 | +1,000 | +16.6% | 624,100 |
| 2016/05/27 | 5,940 | 6,030 | 5,940 | 6,030 | +90 | +1.5% | 70,600 |
| 2016/05/26 | 5,910 | 5,960 | 5,860 | 5,940 | +60 | +1% | 69,200 |
| 2016/05/25 | 5,930 | 5,960 | 5,870 | 5,880 | -40 | -0.7% | 57,900 |
| 2016/05/24 | 5,930 | 6,010 | 5,890 | 5,920 | -40 | -0.7% | 129,400 |
| 2016/05/23 | 5,980 | 6,010 | 5,900 | 5,960 | +40 | +0.7% | 73,200 |
| 2016/05/20 | 5,740 | 5,940 | 5,740 | 5,920 | +180 | +3.1% | 84,700 |
| 2016/05/19 | 5,760 | 5,770 | 5,690 | 5,740 | -30 | -0.5% | 55,400 |
| 2016/05/18 | 5,800 | 5,830 | 5,710 | 5,770 | -70 | -1.2% | 50,000 |
| 2016/05/17 | 5,730 | 5,860 | 5,680 | 5,840 | +170 | +3% | 94,700 |
| 2016/05/16 | 5,720 | 5,760 | 5,630 | 5,670 | -80 | -1.4% | 54,300 |
| 2016/05/13 | 5,690 | 5,790 | 5,640 | 5,750 | +90 | +1.6% | 87,700 |
| 2016/05/12 | 5,580 | 5,670 | 5,570 | 5,660 | +30 | +0.5% | 74,700 |
| 2016/05/11 | 5,650 | 5,690 | 5,560 | 5,630 | ±0 | ±0% | 58,200 |
| 2016/05/10 | 5,500 | 5,660 | 5,490 | 5,630 | +150 | +2.7% | 105,800 |
| 2016/05/09 | 5,350 | 5,490 | 5,320 | 5,480 | +100 | +1.9% | 96,500 |
| 2016/05/06 | 5,390 | 5,390 | 5,240 | 5,380 | +180 | +3.5% | 119,200 |
| 2016/05/02 | 5,100 | 5,200 | 5,080 | 5,200 | -140 | -2.6% | 114,100 |
| 2016/04/28 | 5,530 | 5,540 | 5,300 | 5,340 | -140 | -2.6% | 57,400 |
| 2016/04/27 | 5,480 | 5,550 | 5,450 | 5,480 | +10 | +0.2% | 44,600 |
| 2016/04/26 | 5,370 | 5,480 | 5,360 | 5,470 | -10 | -0.2% | 109,200 |
| 2016/04/25 | 5,690 | 5,690 | 5,460 | 5,480 | -160 | -2.8% | 173,100 |
| 2016/04/22 | 5,790 | 5,790 | 5,570 | 5,640 | -50 | -0.9% | 161,000 |
2051～
2100
件表示中 / 6840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 | 499,200円 | +13.4% | -6.4% | 1.60% | 17.48倍 | 1.29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 |
| サンエー | 279,000円 | +3.8% | +0.9% | 1.97% | 15.43倍 | 1.19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 |
| アダストリア | 363,000円 | +5.2% | +3.3% | 2.48% | 13.23倍 | 2.21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 |
| コメリ | 322,500円 | +4.7% | +10.3% | 1.67% | 10.05倍 | 0.63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 |
| アスクル | 183,300円 | +6.0% | +6.1% | 2.07% | 15.56倍 | 2.22倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
