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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 1,414 | 1,424 | 1,394.5 | 1,418 | +3.5 | +0.2% | 112,800 |
| 2011/02/24 | 1,429.5 | 1,442 | 1,405.5 | 1,414.5 | -37 | -2.5% | 86,400 |
| 2011/02/23 | 1,405 | 1,452 | 1,405 | 1,451.5 | +40.5 | +2.9% | 122,000 |
| 2011/02/22 | 1,435 | 1,436.5 | 1,405 | 1,411 | -34 | -2.4% | 154,000 |
| 2011/02/21 | 1,443.5 | 1,468 | 1,435 | 1,445 | +2.5 | +0.2% | 133,000 |
| 2011/02/18 | 1,440.5 | 1,448.5 | 1,430 | 1,442.5 | -20.5 | -1.4% | 148,800 |
| 2011/02/17 | 1,465.5 | 1,473 | 1,458 | 1,463 | -8.5 | -0.6% | 129,600 |
| 2011/02/16 | 1,477.5 | 1,484 | 1,464.5 | 1,471.5 | -5 | -0.3% | 91,800 |
| 2011/02/15 | 1,494.5 | 1,494.5 | 1,476.5 | 1,476.5 | -12.5 | -0.8% | 69,800 |
| 2011/02/14 | 1,487.5 | 1,493.5 | 1,479.5 | 1,489 | +1.5 | +0.1% | 73,400 |
| 2011/02/10 | 1,465 | 1,490 | 1,464.5 | 1,487.5 | +20 | +1.4% | 68,000 |
| 2011/02/09 | 1,458.5 | 1,479.5 | 1,458.5 | 1,467.5 | +9.5 | +0.7% | 128,200 |
| 2011/02/08 | 1,490 | 1,491.5 | 1,454 | 1,458 | -44.5 | -3% | 184,600 |
| 2011/02/07 | 1,502.5 | 1,515 | 1,494.5 | 1,502.5 | -7.5 | -0.5% | 84,000 |
| 2011/02/04 | 1,515 | 1,517.5 | 1,507.5 | 1,510 | ±0 | ±0% | 127,600 |
| 2011/02/03 | 1,517.5 | 1,517.5 | 1,507.5 | 1,510 | -7.5 | -0.5% | 22,800 |
| 2011/02/02 | 1,480 | 1,525 | 1,480 | 1,517.5 | +40 | +2.7% | 147,400 |
| 2011/02/01 | 1,478.5 | 1,499.5 | 1,467 | 1,477.5 | -1 | -0.1% | 183,400 |
| 2011/01/31 | 1,465 | 1,499.5 | 1,453 | 1,478.5 | -21.5 | -1.4% | 199,400 |
| 2011/01/28 | 1,517.5 | 1,525 | 1,500 | 1,500 | -40 | -2.6% | 276,800 |
| 2011/01/27 | 1,520 | 1,557.5 | 1,520 | 1,540 | +25 | +1.7% | 99,400 |
| 2011/01/26 | 1,550 | 1,560 | 1,515 | 1,515 | -32.5 | -2.1% | 92,600 |
| 2011/01/25 | 1,545 | 1,587.5 | 1,545 | 1,547.5 | -15 | -1% | 116,200 |
| 2011/01/24 | 1,505 | 1,565 | 1,505 | 1,562.5 | +32.5 | +2.1% | 107,800 |
| 2011/01/21 | 1,577.5 | 1,577.5 | 1,507.5 | 1,530 | -47.5 | -3% | 149,200 |
| 2011/01/20 | 1,585 | 1,595 | 1,562.5 | 1,577.5 | -42.5 | -2.6% | 141,800 |
| 2011/01/19 | 1,547.5 | 1,625 | 1,547.5 | 1,620 | +60 | +3.8% | 198,200 |
| 2011/01/18 | 1,527.5 | 1,577.5 | 1,505 | 1,560 | -2.5 | -0.2% | 161,200 |
| 2011/01/17 | 1,505 | 1,575 | 1,502.5 | 1,562.5 | +55 | +3.6% | 201,000 |
| 2011/01/14 | 1,515 | 1,522.5 | 1,500 | 1,507.5 | -7.5 | -0.5% | 116,000 |
| 2011/01/13 | 1,492.5 | 1,527.5 | 1,492.5 | 1,515 | +17.5 | +1.2% | 290,400 |
| 2011/01/12 | 1,449.5 | 1,500 | 1,437 | 1,497.5 | +63 | +4.4% | 345,600 |
| 2011/01/11 | 1,391 | 1,435 | 1,391 | 1,434.5 | +43.5 | +3.1% | 178,000 |
| 2011/01/07 | 1,408.5 | 1,408.5 | 1,388 | 1,391 | -18 | -1.3% | 88,400 |
| 2011/01/06 | 1,414.5 | 1,424.5 | 1,407 | 1,409 | -5.5 | -0.4% | 67,000 |
| 2011/01/05 | 1,416 | 1,425 | 1,408.5 | 1,414.5 | -14 | -1% | 103,800 |
| 2011/01/04 | 1,428.5 | 1,448.5 | 1,420.5 | 1,428.5 | +0.5 | ±0% | 141,600 |
| 2010/12/30 | 1,380 | 1,431 | 1,380 | 1,428 | +25.5 | +1.8% | 186,800 |
| 2010/12/29 | 1,368.5 | 1,416.5 | 1,363 | 1,402.5 | +34 | +2.5% | 241,600 |
| 2010/12/28 | 1,374.5 | 1,374.5 | 1,363 | 1,368.5 | +7.5 | +0.6% | 119,200 |
| 2010/12/27 | 1,354 | 1,368 | 1,339.5 | 1,361 | +7.5 | +0.6% | 107,800 |
| 2010/12/24 | 1,350.5 | 1,361.5 | 1,343 | 1,353.5 | -6.5 | -0.5% | 79,800 |
| 2010/12/22 | 1,350 | 1,394 | 1,347 | 1,360 | +29 | +2.2% | 156,400 |
| 2010/12/21 | 1,366 | 1,369 | 1,327.5 | 1,331 | -29 | -2.1% | 236,800 |
| 2010/12/20 | 1,380 | 1,385 | 1,357.5 | 1,360 | -15.5 | -1.1% | 144,800 |
| 2010/12/17 | 1,378 | 1,386.5 | 1,367.5 | 1,375.5 | +9 | +0.7% | 100,200 |
| 2010/12/16 | 1,390 | 1,390.5 | 1,366 | 1,366.5 | -20 | -1.4% | 158,400 |
| 2010/12/15 | 1,376 | 1,386.5 | 1,374.5 | 1,386.5 | +4 | +0.3% | 168,200 |
| 2010/12/14 | 1,387.5 | 1,387.5 | 1,375.5 | 1,382.5 | -5 | -0.4% | 127,800 |
| 2010/12/13 | 1,365 | 1,392.5 | 1,365 | 1,387.5 | +13 | +0.9% | 178,200 |
3351～
3400
件表示中 / 6825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 | 490,000円 | +13.4% | -6.4% | 1.63% | 17.16倍 | 1.27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 |
| コロワイド | 167,500円 | +9.2% | -30.7% | 0.30% | 117.95倍 | 6.05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 |
| フ ジ | 203,200円 | +1.1% | +1.9% | 1.48% | 22.01倍 | 0.81倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アダストリア | 351,500円 | +5.2% | +3.3% | 2.56% | 12.81倍 | 2.14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 |
| くら寿司 | 403,000円 | +10.7% | +108.2% | 0.50% | 45.76倍 | 2.77倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
