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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 4,865 | 4,890 | 4,825 | 4,835 | -30 | -0.6% | 46,000 |
| 2015/04/13 | 4,995 | 5,080 | 4,850 | 4,865 | -120 | -2.4% | 91,100 |
| 2015/04/10 | 4,955 | 4,990 | 4,875 | 4,985 | +50 | +1% | 104,800 |
| 2015/04/09 | 4,915 | 4,950 | 4,875 | 4,935 | +55 | +1.1% | 53,400 |
| 2015/04/08 | 4,815 | 4,890 | 4,785 | 4,880 | +55 | +1.1% | 96,700 |
| 2015/04/07 | 4,850 | 4,865 | 4,780 | 4,825 | +5 | +0.1% | 63,900 |
| 2015/04/06 | 4,755 | 4,835 | 4,725 | 4,820 | +60 | +1.3% | 121,900 |
| 2015/04/03 | 4,725 | 4,795 | 4,690 | 4,760 | +80 | +1.7% | 74,700 |
| 2015/04/02 | 4,675 | 4,725 | 4,610 | 4,680 | +5 | +0.1% | 120,900 |
| 2015/04/01 | 4,710 | 4,730 | 4,590 | 4,675 | -80 | -1.7% | 114,300 |
| 2015/03/31 | 4,895 | 4,900 | 4,725 | 4,755 | -105 | -2.2% | 114,100 |
| 2015/03/30 | 4,885 | 4,900 | 4,770 | 4,860 | +10 | +0.2% | 80,300 |
| 2015/03/27 | 4,850 | 4,940 | 4,800 | 4,850 | +20 | +0.4% | 87,500 |
| 2015/03/26 | 4,875 | 4,875 | 4,785 | 4,830 | -75 | -1.5% | 114,400 |
| 2015/03/25 | 4,910 | 4,915 | 4,845 | 4,905 | +30 | +0.6% | 69,000 |
| 2015/03/24 | 4,890 | 4,910 | 4,840 | 4,875 | -60 | -1.2% | 75,100 |
| 2015/03/23 | 4,955 | 4,985 | 4,885 | 4,935 | +40 | +0.8% | 98,000 |
| 2015/03/20 | 4,920 | 4,920 | 4,865 | 4,895 | +25 | +0.5% | 93,400 |
| 2015/03/19 | 4,920 | 4,920 | 4,805 | 4,870 | -50 | -1% | 98,900 |
| 2015/03/18 | 4,860 | 4,930 | 4,850 | 4,920 | +100 | +2.1% | 69,200 |
| 2015/03/17 | 4,850 | 4,870 | 4,745 | 4,820 | +40 | +0.8% | 172,100 |
| 2015/03/16 | 4,800 | 4,805 | 4,705 | 4,780 | -20 | -0.4% | 109,400 |
| 2015/03/13 | 4,700 | 4,850 | 4,675 | 4,800 | +170 | +3.7% | 218,400 |
| 2015/03/12 | 4,630 | 4,740 | 4,605 | 4,630 | +20 | +0.4% | 138,400 |
| 2015/03/11 | 4,610 | 4,670 | 4,545 | 4,610 | ±0 | ±0% | 126,200 |
| 2015/03/10 | 4,660 | 4,710 | 4,590 | 4,610 | -45 | -1% | 137,400 |
| 2015/03/09 | 4,730 | 4,730 | 4,625 | 4,655 | -50 | -1.1% | 96,600 |
| 2015/03/06 | 4,610 | 4,710 | 4,545 | 4,705 | +145 | +3.2% | 116,500 |
| 2015/03/05 | 4,475 | 4,565 | 4,475 | 4,560 | +40 | +0.9% | 108,500 |
| 2015/03/04 | 4,520 | 4,650 | 4,450 | 4,520 | +35 | +0.8% | 197,600 |
| 2015/03/03 | 4,540 | 4,665 | 4,460 | 4,485 | +15 | +0.3% | 258,400 |
| 2015/03/02 | 4,635 | 4,655 | 4,465 | 4,470 | -185 | -4% | 233,100 |
| 2015/02/27 | 4,670 | 4,815 | 4,620 | 4,655 | +25 | +0.5% | 262,400 |
| 2015/02/26 | 4,610 | 4,680 | 4,600 | 4,630 | +30 | +0.7% | 202,500 |
| 2015/02/25 | 4,410 | 4,680 | 4,410 | 4,600 | +395 | +9.4% | 397,400 |
| 2015/02/24 | 4,330 | 4,410 | 4,180 | 4,205 | -135 | -3.1% | 170,800 |
| 2015/02/23 | 4,420 | 4,450 | 4,340 | 4,340 | -35 | -0.8% | 91,600 |
| 2015/02/20 | 4,355 | 4,390 | 4,210 | 4,375 | -20 | -0.5% | 81,800 |
| 2015/02/19 | 4,350 | 4,415 | 4,330 | 4,395 | +60 | +1.4% | 78,000 |
| 2015/02/18 | 4,385 | 4,400 | 4,300 | 4,335 | -20 | -0.5% | 93,600 |
| 2015/02/17 | 4,355 | 4,380 | 4,300 | 4,355 | -25 | -0.6% | 75,000 |
| 2015/02/16 | 4,515 | 4,525 | 4,340 | 4,380 | ±0 | ±0% | 95,300 |
| 2015/02/13 | 4,475 | 4,495 | 4,370 | 4,380 | -30 | -0.7% | 102,900 |
| 2015/02/12 | 4,260 | 4,535 | 4,245 | 4,410 | +185 | +4.4% | 246,000 |
| 2015/02/10 | 4,120 | 4,235 | 4,105 | 4,225 | +105 | +2.5% | 108,400 |
| 2015/02/09 | 4,115 | 4,150 | 4,045 | 4,120 | +5 | +0.1% | 99,100 |
| 2015/02/06 | 4,000 | 4,230 | 3,985 | 4,115 | +260 | +6.7% | 225,400 |
| 2015/02/05 | 3,870 | 3,910 | 3,845 | 3,855 | -35 | -0.9% | 102,000 |
| 2015/02/04 | 3,920 | 3,930 | 3,860 | 3,890 | -10 | -0.3% | 98,100 |
| 2015/02/03 | 3,920 | 3,935 | 3,830 | 3,900 | -15 | -0.4% | 139,000 |
2351～
2400
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
