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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 1,672.5 | 1,672.5 | 1,617.5 | 1,620 | -32.5 | -2% | 123,000 |
| 2012/01/17 | 1,675 | 1,697.5 | 1,652.5 | 1,652.5 | -42.5 | -2.5% | 106,000 |
| 2012/01/16 | 1,705 | 1,705 | 1,682.5 | 1,695 | -32.5 | -1.9% | 91,600 |
| 2012/01/13 | 1,742.5 | 1,747.5 | 1,702.5 | 1,727.5 | -35 | -2% | 87,400 |
| 2012/01/12 | 1,780 | 1,780 | 1,742.5 | 1,762.5 | -17.5 | -1% | 41,400 |
| 2012/01/11 | 1,767.5 | 1,787.5 | 1,757.5 | 1,780 | +12.5 | +0.7% | 45,400 |
| 2012/01/10 | 1,795 | 1,805 | 1,765 | 1,767.5 | -10 | -0.6% | 92,800 |
| 2012/01/06 | 1,812.5 | 1,812.5 | 1,755 | 1,777.5 | -10 | -0.6% | 75,400 |
| 2012/01/05 | 1,830 | 1,830 | 1,785 | 1,787.5 | -50 | -2.7% | 96,000 |
| 2012/01/04 | 1,865 | 1,867.5 | 1,825 | 1,837.5 | -12.5 | -0.7% | 62,200 |
| 2011/12/30 | 1,852.5 | 1,867.5 | 1,832.5 | 1,850 | -2.5 | -0.1% | 34,200 |
| 2011/12/29 | 1,840 | 1,860 | 1,832.5 | 1,852.5 | +15 | +0.8% | 44,200 |
| 2011/12/28 | 1,842.5 | 1,842.5 | 1,827.5 | 1,837.5 | +5 | +0.3% | 33,200 |
| 2011/12/27 | 1,852.5 | 1,852.5 | 1,827.5 | 1,832.5 | -17.5 | -0.9% | 38,000 |
| 2011/12/26 | 1,870 | 1,872.5 | 1,832.5 | 1,850 | -20 | -1.1% | 59,600 |
| 2011/12/22 | 1,825 | 1,880 | 1,825 | 1,870 | +50 | +2.7% | 179,000 |
| 2011/12/21 | 1,790 | 1,822.5 | 1,785 | 1,820 | +45 | +2.5% | 58,800 |
| 2011/12/20 | 1,757.5 | 1,785 | 1,745 | 1,775 | +17.5 | +1% | 68,600 |
| 2011/12/19 | 1,770 | 1,772.5 | 1,735 | 1,757.5 | -22.5 | -1.3% | 73,600 |
| 2011/12/16 | 1,780 | 1,795 | 1,772.5 | 1,780 | -2.5 | -0.1% | 70,000 |
| 2011/12/15 | 1,770 | 1,785 | 1,770 | 1,782.5 | -2.5 | -0.1% | 74,800 |
| 2011/12/14 | 1,792.5 | 1,792.5 | 1,770 | 1,785 | -7.5 | -0.4% | 137,000 |
| 2011/12/13 | 1,787.5 | 1,797.5 | 1,770 | 1,792.5 | +2.5 | +0.1% | 143,000 |
| 2011/12/12 | 1,767.5 | 1,805 | 1,757.5 | 1,790 | +55 | +3.2% | 157,000 |
| 2011/12/09 | 1,705 | 1,737.5 | 1,702.5 | 1,735 | +32.5 | +1.9% | 73,600 |
| 2011/12/08 | 1,722.5 | 1,732.5 | 1,687.5 | 1,702.5 | -20 | -1.2% | 71,600 |
| 2011/12/07 | 1,692.5 | 1,725 | 1,690 | 1,722.5 | +47.5 | +2.8% | 106,000 |
| 2011/12/06 | 1,742.5 | 1,750 | 1,670 | 1,675 | -95 | -5.4% | 137,600 |
| 2011/12/05 | 1,777.5 | 1,777.5 | 1,755 | 1,770 | +7.5 | +0.4% | 78,000 |
| 2011/12/02 | 1,790 | 1,790 | 1,737.5 | 1,762.5 | +7.5 | +0.4% | 79,000 |
| 2011/12/01 | 1,775 | 1,805 | 1,735 | 1,755 | +45 | +2.6% | 210,800 |
| 2011/11/30 | 1,675 | 1,710 | 1,675 | 1,710 | +20 | +1.2% | 39,200 |
| 2011/11/29 | 1,712.5 | 1,712.5 | 1,675 | 1,690 | -2.5 | -0.1% | 56,200 |
| 2011/11/28 | 1,680 | 1,710 | 1,680 | 1,692.5 | +12.5 | +0.7% | 76,200 |
| 2011/11/25 | 1,680 | 1,692.5 | 1,677.5 | 1,680 | -10 | -0.6% | 61,200 |
| 2011/11/24 | 1,682.5 | 1,695 | 1,680 | 1,690 | -7.5 | -0.4% | 50,200 |
| 2011/11/22 | 1,690 | 1,712.5 | 1,690 | 1,697.5 | -7.5 | -0.4% | 66,600 |
| 2011/11/21 | 1,672.5 | 1,715 | 1,665 | 1,705 | +25 | +1.5% | 36,400 |
| 2011/11/18 | 1,665 | 1,695 | 1,655 | 1,680 | +15 | +0.9% | 38,000 |
| 2011/11/17 | 1,692.5 | 1,692.5 | 1,640 | 1,665 | -52.5 | -3.1% | 115,400 |
| 2011/11/16 | 1,737.5 | 1,737.5 | 1,710 | 1,717.5 | -17.5 | -1% | 73,200 |
| 2011/11/15 | 1,710 | 1,735 | 1,707.5 | 1,735 | +7.5 | +0.4% | 95,800 |
| 2011/11/14 | 1,722.5 | 1,735 | 1,692.5 | 1,727.5 | +32.5 | +1.9% | 58,800 |
| 2011/11/11 | 1,635 | 1,707.5 | 1,632.5 | 1,695 | +40 | +2.4% | 103,800 |
| 2011/11/10 | 1,615 | 1,677.5 | 1,602.5 | 1,655 | +7.5 | +0.5% | 94,600 |
| 2011/11/09 | 1,612.5 | 1,652.5 | 1,610 | 1,647.5 | +37.5 | +2.3% | 67,800 |
| 2011/11/08 | 1,600 | 1,612.5 | 1,595 | 1,610 | +10 | +0.6% | 60,600 |
| 2011/11/07 | 1,605 | 1,607.5 | 1,592.5 | 1,600 | -5 | -0.3% | 53,000 |
| 2011/11/04 | 1,600 | 1,610 | 1,592.5 | 1,605 | +5 | +0.3% | 20,400 |
| 2011/11/02 | 1,610 | 1,610 | 1,587.5 | 1,600 | -10 | -0.6% | 51,800 |
3301～
3350
件表示中 / 6993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 | 558,100円 | +14.3% | +22.2% | 1.43% | 17.10倍 | 1.37倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| ＤＣＭ | 136,500円 | +1.7% | +8.4% | 3.37% | 9.33倍 | 0.69倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| コロワイド | 187,700円 | +7.2% | +46.5% | 0.27% | 116.37倍 | 3.22倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| サンエー | 295,400円 | +4.5% | +1.9% | 3.39% | 16.60倍 | 1.21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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21倍 | 0.88倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
