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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,530 | 1,532.5 | 1,498.5 | 1,512.5 | +10 | +0.7% | 41,600 |
| 2011/08/12 | 1,500 | 1,505 | 1,482.5 | 1,502.5 | +23.5 | +1.6% | 45,600 |
| 2011/08/11 | 1,433 | 1,480 | 1,431 | 1,479 | +21 | +1.4% | 57,800 |
| 2011/08/10 | 1,505 | 1,520 | 1,450 | 1,458 | -28.5 | -1.9% | 123,400 |
| 2011/08/09 | 1,467.5 | 1,495 | 1,454.5 | 1,486.5 | -38.5 | -2.5% | 54,200 |
| 2011/08/08 | 1,507.5 | 1,570 | 1,507.5 | 1,525 | -5 | -0.3% | 41,200 |
| 2011/08/05 | 1,512.5 | 1,545 | 1,500 | 1,530 | -25 | -1.6% | 38,000 |
| 2011/08/04 | 1,565 | 1,575 | 1,532.5 | 1,555 | -22.5 | -1.4% | 31,400 |
| 2011/08/03 | 1,552.5 | 1,577.5 | 1,547.5 | 1,577.5 | +15 | +1% | 45,200 |
| 2011/08/02 | 1,572.5 | 1,572.5 | 1,562.5 | 1,562.5 | -15 | -1% | 19,400 |
| 2011/08/01 | 1,562.5 | 1,585 | 1,557.5 | 1,577.5 | +7.5 | +0.5% | 23,400 |
| 2011/07/29 | 1,595 | 1,595 | 1,570 | 1,570 | -22.5 | -1.4% | 20,000 |
| 2011/07/28 | 1,592.5 | 1,592.5 | 1,585 | 1,592.5 | +7.5 | +0.5% | 52,000 |
| 2011/07/27 | 1,592.5 | 1,600 | 1,585 | 1,585 | -5 | -0.3% | 53,400 |
| 2011/07/26 | 1,582.5 | 1,597.5 | 1,582.5 | 1,590 | +7.5 | +0.5% | 19,400 |
| 2011/07/25 | 1,575 | 1,590 | 1,570 | 1,582.5 | +12.5 | +0.8% | 32,800 |
| 2011/07/22 | 1,572.5 | 1,577.5 | 1,560 | 1,570 | ±0 | ±0% | 23,400 |
| 2011/07/21 | 1,595 | 1,595 | 1,565 | 1,570 | -20 | -1.3% | 43,600 |
| 2011/07/20 | 1,620 | 1,627.5 | 1,577.5 | 1,590 | -20 | -1.2% | 73,200 |
| 2011/07/19 | 1,587.5 | 1,615 | 1,587.5 | 1,610 | ±0 | ±0% | 31,400 |
| 2011/07/15 | 1,617.5 | 1,622.5 | 1,592.5 | 1,610 | -15 | -0.9% | 34,000 |
| 2011/07/14 | 1,625 | 1,630 | 1,615 | 1,625 | -10 | -0.6% | 27,000 |
| 2011/07/13 | 1,607.5 | 1,637.5 | 1,607.5 | 1,635 | +17.5 | +1.1% | 46,800 |
| 2011/07/12 | 1,627.5 | 1,630 | 1,607.5 | 1,617.5 | -25 | -1.5% | 41,000 |
| 2011/07/11 | 1,612.5 | 1,647.5 | 1,605 | 1,642.5 | +17.5 | +1.1% | 37,400 |
| 2011/07/08 | 1,620 | 1,635 | 1,620 | 1,625 | +7.5 | +0.5% | 27,200 |
| 2011/07/07 | 1,620 | 1,620 | 1,610 | 1,617.5 | -2.5 | -0.2% | 21,000 |
| 2011/07/06 | 1,620 | 1,620 | 1,595 | 1,620 | ±0 | ±0% | 46,800 |
| 2011/07/05 | 1,600 | 1,630 | 1,600 | 1,620 | +25 | +1.6% | 71,400 |
| 2011/07/04 | 1,617.5 | 1,620 | 1,582.5 | 1,595 | -22.5 | -1.4% | 120,000 |
| 2011/07/01 | 1,660 | 1,660 | 1,610 | 1,617.5 | -32.5 | -2% | 86,800 |
| 2011/06/30 | 1,630 | 1,650 | 1,620 | 1,650 | +22.5 | +1.4% | 108,200 |
| 2011/06/29 | 1,600 | 1,637.5 | 1,592.5 | 1,627.5 | +20 | +1.2% | 124,200 |
| 2011/06/28 | 1,605 | 1,610 | 1,587.5 | 1,607.5 | +2.5 | +0.2% | 98,400 |
| 2011/06/27 | 1,592.5 | 1,605 | 1,585 | 1,605 | +12.5 | +0.8% | 112,600 |
| 2011/06/24 | 1,595 | 1,595 | 1,580 | 1,592.5 | +7.5 | +0.5% | 24,800 |
| 2011/06/23 | 1,590 | 1,595 | 1,577.5 | 1,585 | -30 | -1.9% | 52,800 |
| 2011/06/22 | 1,600 | 1,617.5 | 1,592.5 | 1,615 | +15 | +0.9% | 128,000 |
| 2011/06/21 | 1,600 | 1,615 | 1,587.5 | 1,600 | +12.5 | +0.8% | 70,000 |
| 2011/06/20 | 1,560 | 1,595 | 1,560 | 1,587.5 | +30 | +1.9% | 42,800 |
| 2011/06/17 | 1,570 | 1,577.5 | 1,537.5 | 1,557.5 | -10 | -0.6% | 80,000 |
| 2011/06/16 | 1,590 | 1,590 | 1,560 | 1,567.5 | -30 | -1.9% | 79,400 |
| 2011/06/15 | 1,597.5 | 1,605 | 1,590 | 1,597.5 | ±0 | ±0% | 67,400 |
| 2011/06/14 | 1,592.5 | 1,600 | 1,585 | 1,597.5 | +5 | +0.3% | 89,200 |
| 2011/06/13 | 1,600 | 1,607.5 | 1,577.5 | 1,592.5 | -17.5 | -1.1% | 86,000 |
| 2011/06/10 | 1,647.5 | 1,650 | 1,610 | 1,610 | -37.5 | -2.3% | 119,800 |
| 2011/06/09 | 1,602.5 | 1,647.5 | 1,592.5 | 1,647.5 | +47.5 | +3% | 192,200 |
| 2011/06/08 | 1,582.5 | 1,605 | 1,577.5 | 1,600 | +12.5 | +0.8% | 108,800 |
| 2011/06/07 | 1,597.5 | 1,597.5 | 1,575 | 1,587.5 | -12.5 | -0.8% | 70,400 |
| 2011/06/06 | 1,572.5 | 1,600 | 1,560 | 1,600 | +37.5 | +2.4% | 119,400 |
3251～
3300
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 | 498,800円 | +13.4% | -6.4% | 1.60% | 17.47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 | 278,600円 | +3.8% | +0.9% | 1.97% | 15.41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 | 369,000円 | +5.2% | +3.3% | 2.44% | 13.45倍 | 2.25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 | 321,500円 | +4.7% | +10.3% | 1.68% | 10.02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 | 183,400円 | +6.0% | +6.1% | 2.07% | 15.57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
