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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 5,030 | 5,060 | 4,745 | 4,785 | -295 | -5.8% | 202,200 |
| 2015/09/07 | 4,915 | 5,170 | 4,855 | 5,080 | +175 | +3.6% | 201,100 |
| 2015/09/04 | 5,170 | 5,190 | 4,885 | 4,905 | -215 | -4.2% | 243,500 |
| 2015/09/03 | 5,220 | 5,300 | 5,090 | 5,120 | -100 | -1.9% | 139,700 |
| 2015/09/02 | 5,100 | 5,360 | 5,010 | 5,220 | +30 | +0.6% | 195,300 |
| 2015/09/01 | 5,500 | 5,510 | 5,190 | 5,190 | -380 | -6.8% | 203,700 |
| 2015/08/31 | 5,440 | 5,580 | 5,350 | 5,570 | +130 | +2.4% | 202,000 |
| 2015/08/28 | 5,550 | 5,600 | 5,290 | 5,440 | -80 | -1.4% | 421,600 |
| 2015/08/27 | 5,960 | 5,980 | 5,490 | 5,520 | -300 | -5.2% | 405,200 |
| 2015/08/26 | 5,600 | 5,900 | 5,430 | 5,820 | +530 | +10% | 324,900 |
| 2015/08/25 | 5,300 | 5,670 | 5,140 | 5,290 | -210 | -3.8% | 377,100 |
| 2015/08/24 | 5,600 | 5,800 | 5,500 | 5,500 | -270 | -4.7% | 284,000 |
| 2015/08/21 | 5,870 | 5,930 | 5,760 | 5,770 | -270 | -4.5% | 187,300 |
| 2015/08/20 | 6,190 | 6,280 | 6,030 | 6,040 | -230 | -3.7% | 151,100 |
| 2015/08/19 | 6,560 | 6,610 | 6,240 | 6,270 | -370 | -5.6% | 131,500 |
| 2015/08/18 | 6,600 | 6,880 | 6,560 | 6,640 | +110 | +1.7% | 168,900 |
| 2015/08/17 | 6,400 | 6,540 | 6,330 | 6,530 | +140 | +2.2% | 101,500 |
| 2015/08/14 | 6,260 | 6,470 | 6,240 | 6,390 | +150 | +2.4% | 132,500 |
| 2015/08/13 | 6,190 | 6,260 | 6,040 | 6,240 | +240 | +4% | 161,600 |
| 2015/08/12 | 6,200 | 6,200 | 5,950 | 6,000 | -270 | -4.3% | 179,900 |
| 2015/08/11 | 6,480 | 6,480 | 6,200 | 6,270 | -210 | -3.2% | 105,600 |
| 2015/08/10 | 6,160 | 6,550 | 6,160 | 6,480 | +320 | +5.2% | 128,800 |
| 2015/08/07 | 6,100 | 6,180 | 6,020 | 6,160 | +10 | +0.2% | 87,200 |
| 2015/08/06 | 6,420 | 6,450 | 6,140 | 6,150 | -170 | -2.7% | 127,000 |
| 2015/08/05 | 6,430 | 6,570 | 6,240 | 6,320 | -100 | -1.6% | 173,400 |
| 2015/08/04 | 6,170 | 6,520 | 6,130 | 6,420 | +290 | +4.7% | 184,000 |
| 2015/08/03 | 5,920 | 6,190 | 5,920 | 6,130 | +240 | +4.1% | 151,400 |
| 2015/07/31 | 5,780 | 5,920 | 5,670 | 5,890 | +190 | +3.3% | 117,300 |
| 2015/07/30 | 5,750 | 5,830 | 5,670 | 5,700 | ±0 | ±0% | 57,900 |
| 2015/07/29 | 5,700 | 5,750 | 5,620 | 5,700 | +20 | +0.4% | 48,100 |
| 2015/07/28 | 5,500 | 5,710 | 5,460 | 5,680 | +80 | +1.4% | 67,400 |
| 2015/07/27 | 5,860 | 5,870 | 5,520 | 5,600 | -260 | -4.4% | 130,800 |
| 2015/07/24 | 5,900 | 5,990 | 5,770 | 5,860 | -10 | -0.2% | 110,600 |
| 2015/07/23 | 5,680 | 5,890 | 5,660 | 5,870 | +270 | +4.8% | 134,900 |
| 2015/07/22 | 5,690 | 5,700 | 5,570 | 5,600 | -180 | -3.1% | 105,200 |
| 2015/07/21 | 5,730 | 5,850 | 5,730 | 5,780 | +110 | +1.9% | 165,400 |
| 2015/07/17 | 5,490 | 5,690 | 5,480 | 5,670 | +210 | +3.8% | 271,700 |
| 2015/07/16 | 5,480 | 5,490 | 5,430 | 5,460 | ±0 | ±0% | 102,400 |
| 2015/07/15 | 5,480 | 5,490 | 5,420 | 5,460 | -40 | -0.7% | 87,700 |
| 2015/07/14 | 5,340 | 5,530 | 5,310 | 5,500 | +230 | +4.4% | 151,800 |
| 2015/07/13 | 5,290 | 5,310 | 5,160 | 5,270 | +10 | +0.2% | 126,800 |
| 2015/07/10 | 5,290 | 5,430 | 5,220 | 5,260 | -20 | -0.4% | 214,400 |
| 2015/07/09 | 5,200 | 5,320 | 4,955 | 5,280 | -90 | -1.7% | 178,800 |
| 2015/07/08 | 5,440 | 5,450 | 5,320 | 5,370 | -100 | -1.8% | 146,200 |
| 2015/07/07 | 5,540 | 5,540 | 5,440 | 5,470 | ±0 | ±0% | 71,700 |
| 2015/07/06 | 5,430 | 5,530 | 5,400 | 5,470 | -10 | -0.2% | 52,600 |
| 2015/07/03 | 5,630 | 5,630 | 5,440 | 5,480 | -170 | -3% | 115,800 |
| 2015/07/02 | 5,730 | 5,730 | 5,520 | 5,650 | -50 | -0.9% | 193,900 |
| 2015/07/01 | 5,780 | 5,890 | 5,630 | 5,700 | +20 | +0.4% | 170,500 |
| 2015/06/30 | 5,470 | 5,690 | 5,470 | 5,680 | +250 | +4.6% | 176,000 |
2251～
2300
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
