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 |
---|---|---|---|---|---|---|---|
2013/04/01 | 2,510 | 2,515 | 2,415 | 2,422.5 | -107.5 | -4.2% | 172,600 |
2013/03/29 | 2,560 | 2,560 | 2,495 | 2,530 | -10 | -0.4% | 160,800 |
2013/03/28 | 2,490 | 2,560 | 2,490 | 2,540 | +72.5 | +2.9% | 261,600 |
2013/03/27 | 2,472.5 | 2,487.5 | 2,455 | 2,467.5 | +5 | +0.2% | 154,600 |
2013/03/26 | 2,450 | 2,475 | 2,440 | 2,462.5 | +17.5 | +0.7% | 147,400 |
2013/03/25 | 2,450 | 2,475 | 2,442.5 | 2,445 | -10 | -0.4% | 103,200 |
2013/03/22 | 2,445 | 2,500 | 2,440 | 2,455 | +22.5 | +0.9% | 182,000 |
2013/03/21 | 2,450 | 2,467.5 | 2,427.5 | 2,432.5 | -25 | -1% | 244,400 |
2013/03/19 | 2,482.5 | 2,490 | 2,447.5 | 2,457.5 | -30 | -1.2% | 48,000 |
2013/03/18 | 2,437.5 | 2,520 | 2,435 | 2,487.5 | +70 | +2.9% | 221,800 |
2013/03/15 | 2,347.5 | 2,427.5 | 2,347.5 | 2,417.5 | +62.5 | +2.7% | 267,400 |
2013/03/14 | 2,350 | 2,390 | 2,347.5 | 2,355 | +7.5 | +0.3% | 147,600 |
2013/03/13 | 2,400 | 2,410 | 2,347.5 | 2,347.5 | -50 | -2.1% | 134,600 |
2013/03/12 | 2,412.5 | 2,425 | 2,390 | 2,397.5 | -5 | -0.2% | 69,400 |
2013/03/11 | 2,407.5 | 2,417.5 | 2,390 | 2,402.5 | ±0 | ±0% | 108,200 |
2013/03/08 | 2,440 | 2,440 | 2,392.5 | 2,402.5 | -10 | -0.4% | 225,600 |
2013/03/07 | 2,397.5 | 2,412.5 | 2,375 | 2,412.5 | +32.5 | +1.4% | 114,400 |
2013/03/06 | 2,357.5 | 2,395 | 2,355 | 2,380 | +17.5 | +0.7% | 142,400 |
2013/03/05 | 2,357.5 | 2,372.5 | 2,332.5 | 2,362.5 | ±0 | ±0% | 143,000 |
2013/03/04 | 2,375 | 2,392.5 | 2,360 | 2,362.5 | -57.5 | -2.4% | 192,600 |
2013/03/01 | 2,440 | 2,440 | 2,415 | 2,420 | ±0 | ±0% | 106,800 |
2013/02/28 | 2,442.5 | 2,480 | 2,387.5 | 2,420 | -30 | -1.2% | 288,800 |
2013/02/27 | 2,450 | 2,510 | 2,437.5 | 2,450 | -30 | -1.2% | 271,400 |
2013/02/26 | 2,492.5 | 2,500 | 2,462.5 | 2,480 | +2.5 | +0.1% | 113,400 |
2013/02/25 | 2,495 | 2,510 | 2,472.5 | 2,477.5 | -37.5 | -1.5% | 186,000 |
2013/02/22 | 2,480 | 2,525 | 2,470 | 2,515 | +37.5 | +1.5% | 226,600 |
2013/02/21 | 2,480 | 2,515 | 2,447.5 | 2,477.5 | -27.5 | -1.1% | 283,800 |
2013/02/20 | 2,485 | 2,525 | 2,477.5 | 2,505 | +22.5 | +0.9% | 154,800 |
2013/02/19 | 2,422.5 | 2,482.5 | 2,417.5 | 2,482.5 | +60 | +2.5% | 95,800 |
2013/02/18 | 2,437.5 | 2,437.5 | 2,400 | 2,422.5 | -15 | -0.6% | 102,800 |
2013/02/15 | 2,435 | 2,455 | 2,420 | 2,437.5 | -5 | -0.2% | 102,200 |
2013/02/14 | 2,435 | 2,460 | 2,435 | 2,442.5 | -7.5 | -0.3% | 69,200 |
2013/02/13 | 2,450 | 2,480 | 2,437.5 | 2,450 | -22.5 | -0.9% | 103,800 |
2013/02/12 | 2,490 | 2,540 | 2,465 | 2,472.5 | +7.5 | +0.3% | 181,400 |
2013/02/08 | 2,477.5 | 2,497.5 | 2,460 | 2,465 | -30 | -1.2% | 103,200 |
2013/02/07 | 2,500 | 2,515 | 2,462.5 | 2,495 | ±0 | ±0% | 142,800 |
2013/02/06 | 2,497.5 | 2,510 | 2,465 | 2,495 | -5 | -0.2% | 201,200 |
2013/02/05 | 2,470 | 2,510 | 2,462.5 | 2,500 | +40 | +1.6% | 142,400 |
2013/02/04 | 2,510 | 2,515 | 2,435 | 2,460 | -30 | -1.2% | 220,800 |
2013/02/01 | 2,590 | 2,590 | 2,480 | 2,490 | +22.5 | +0.9% | 186,000 |
2013/01/31 | 2,410 | 2,472.5 | 2,410 | 2,467.5 | +80 | +3.4% | 160,800 |
2013/01/30 | 2,390 | 2,400 | 2,377.5 | 2,387.5 | +12.5 | +0.5% | 196,800 |
2013/01/29 | 2,422.5 | 2,422.5 | 2,372.5 | 2,375 | -60 | -2.5% | 183,000 |
2013/01/28 | 2,440 | 2,457.5 | 2,427.5 | 2,435 | +5 | +0.2% | 162,200 |
2013/01/25 | 2,455 | 2,455 | 2,415 | 2,430 | -22.5 | -0.9% | 155,200 |
2013/01/24 | 2,445 | 2,492.5 | 2,420 | 2,452.5 | -5 | -0.2% | 148,200 |
2013/01/23 | 2,470 | 2,480 | 2,452.5 | 2,457.5 | -30 | -1.2% | 64,600 |
2013/01/22 | 2,477.5 | 2,525 | 2,450 | 2,487.5 | +12.5 | +0.5% | 233,000 |
2013/01/21 | 2,462.5 | 2,495 | 2,462.5 | 2,475 | +17.5 | +0.7% | 201,600 |
2013/01/18 | 2,340 | 2,467.5 | 2,332.5 | 2,457.5 | +127.5 | +5.5% | 547,800 |
2851~
2900
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