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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 6,360 | 6,360 | 6,130 | 6,150 | -220 | -3.5% | 159,000 |
| 2015/11/24 | 6,190 | 6,420 | 6,170 | 6,370 | +180 | +2.9% | 221,000 |
| 2015/11/20 | 6,090 | 6,190 | 6,060 | 6,190 | +40 | +0.7% | 142,500 |
| 2015/11/19 | 6,150 | 6,190 | 6,110 | 6,150 | +90 | +1.5% | 97,800 |
| 2015/11/18 | 6,280 | 6,280 | 6,010 | 6,060 | -170 | -2.7% | 140,300 |
| 2015/11/17 | 6,280 | 6,320 | 6,160 | 6,230 | +100 | +1.6% | 187,500 |
| 2015/11/16 | 6,100 | 6,150 | 6,040 | 6,130 | -70 | -1.1% | 129,800 |
| 2015/11/13 | 6,010 | 6,270 | 5,980 | 6,200 | +170 | +2.8% | 271,000 |
| 2015/11/12 | 6,100 | 6,220 | 6,010 | 6,030 | +60 | +1% | 234,800 |
| 2015/11/11 | 5,770 | 5,990 | 5,760 | 5,970 | +210 | +3.6% | 198,600 |
| 2015/11/10 | 5,690 | 5,770 | 5,650 | 5,760 | +50 | +0.9% | 109,400 |
| 2015/11/09 | 5,730 | 5,780 | 5,640 | 5,710 | ±0 | ±0% | 191,000 |
| 2015/11/06 | 5,620 | 5,770 | 5,560 | 5,710 | +120 | +2.1% | 204,900 |
| 2015/11/05 | 5,500 | 5,620 | 5,470 | 5,590 | +120 | +2.2% | 201,000 |
| 2015/11/04 | 5,450 | 5,550 | 5,340 | 5,470 | +50 | +0.9% | 394,200 |
| 2015/11/02 | 5,640 | 5,660 | 5,400 | 5,420 | -340 | -5.9% | 252,100 |
| 2015/10/30 | 5,660 | 5,850 | 5,640 | 5,760 | +60 | +1.1% | 279,500 |
| 2015/10/29 | 5,800 | 5,880 | 5,680 | 5,700 | -30 | -0.5% | 208,800 |
| 2015/10/28 | 5,720 | 5,760 | 5,620 | 5,730 | ±0 | ±0% | 134,200 |
| 2015/10/27 | 5,650 | 5,860 | 5,640 | 5,730 | +120 | +2.1% | 172,300 |
| 2015/10/26 | 5,670 | 5,680 | 5,580 | 5,610 | -60 | -1.1% | 192,400 |
| 2015/10/23 | 5,800 | 5,820 | 5,630 | 5,670 | -50 | -0.9% | 119,300 |
| 2015/10/22 | 5,780 | 5,780 | 5,570 | 5,720 | -140 | -2.4% | 210,600 |
| 2015/10/21 | 5,830 | 5,890 | 5,760 | 5,860 | -10 | -0.2% | 71,300 |
| 2015/10/20 | 5,970 | 6,000 | 5,800 | 5,870 | -90 | -1.5% | 122,400 |
| 2015/10/19 | 5,950 | 5,980 | 5,830 | 5,960 | +10 | +0.2% | 357,400 |
| 2015/10/16 | 6,360 | 6,360 | 5,920 | 5,950 | -400 | -6.3% | 229,300 |
| 2015/10/15 | 6,240 | 6,500 | 6,240 | 6,350 | +130 | +2.1% | 217,900 |
| 2015/10/14 | 6,130 | 6,250 | 6,080 | 6,220 | +90 | +1.5% | 129,100 |
| 2015/10/13 | 6,060 | 6,220 | 5,960 | 6,130 | +60 | +1% | 162,900 |
| 2015/10/09 | 6,260 | 6,290 | 6,020 | 6,070 | -180 | -2.9% | 203,300 |
| 2015/10/08 | 6,290 | 6,290 | 6,160 | 6,250 | -50 | -0.8% | 171,000 |
| 2015/10/07 | 6,370 | 6,370 | 6,150 | 6,300 | -130 | -2% | 218,200 |
| 2015/10/06 | 6,850 | 6,860 | 6,360 | 6,430 | -330 | -4.9% | 345,400 |
| 2015/10/05 | 6,580 | 6,800 | 6,560 | 6,760 | +280 | +4.3% | 331,100 |
| 2015/10/02 | 6,300 | 6,520 | 6,260 | 6,480 | +130 | +2% | 344,300 |
| 2015/10/01 | 6,140 | 6,440 | 6,120 | 6,350 | +260 | +4.3% | 307,500 |
| 2015/09/30 | 6,000 | 6,130 | 5,910 | 6,090 | +140 | +2.4% | 229,800 |
| 2015/09/29 | 5,860 | 5,980 | 5,720 | 5,950 | +10 | +0.2% | 275,700 |
| 2015/09/28 | 5,760 | 5,970 | 5,720 | 5,940 | +250 | +4.4% | 246,000 |
| 2015/09/25 | 5,560 | 5,690 | 5,460 | 5,690 | +130 | +2.3% | 210,700 |
| 2015/09/24 | 5,380 | 5,670 | 5,380 | 5,560 | +60 | +1.1% | 281,600 |
| 2015/09/18 | 5,370 | 5,540 | 5,310 | 5,500 | +30 | +0.5% | 267,100 |
| 2015/09/17 | 5,250 | 5,490 | 5,200 | 5,470 | +350 | +6.8% | 229,400 |
| 2015/09/16 | 5,190 | 5,220 | 5,070 | 5,120 | +20 | +0.4% | 128,500 |
| 2015/09/15 | 5,070 | 5,210 | 4,990 | 5,100 | +90 | +1.8% | 94,900 |
| 2015/09/14 | 5,030 | 5,080 | 4,950 | 5,010 | -70 | -1.4% | 137,100 |
| 2015/09/11 | 4,905 | 5,130 | 4,905 | 5,080 | +165 | +3.4% | 152,300 |
| 2015/09/10 | 4,885 | 4,980 | 4,830 | 4,915 | -125 | -2.5% | 186,900 |
| 2015/09/09 | 4,975 | 5,060 | 4,885 | 5,040 | +255 | +5.3% | 182,700 |
2201～
2250
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 | 2.23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
