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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 1,376.5 | 1,391.5 | 1,315.5 | 1,345.5 | +30 | +2.3% | 143,200 |
| 2011/03/17 | 1,250 | 1,382.5 | 1,245 | 1,315.5 | -29 | -2.2% | 292,600 |
| 2011/03/16 | 1,356.5 | 1,361.5 | 1,273 | 1,344.5 | +163 | +13.8% | 227,000 |
| 2011/03/15 | 1,252 | 1,257.5 | 1,079 | 1,181.5 | -45.5 | -3.7% | 318,400 |
| 2011/03/14 | 1,170 | 1,337 | 1,155.5 | 1,227 | -278 | -18.5% | 220,600 |
| 2011/03/11 | 1,527.5 | 1,527.5 | 1,505 | 1,505 | -22.5 | -1.5% | 154,800 |
| 2011/03/10 | 1,515 | 1,532.5 | 1,512.5 | 1,527.5 | -2.5 | -0.2% | 85,000 |
| 2011/03/09 | 1,530 | 1,535 | 1,520 | 1,530 | +7.5 | +0.5% | 101,400 |
| 2011/03/08 | 1,522.5 | 1,530 | 1,510 | 1,522.5 | +2.5 | +0.2% | 89,000 |
| 2011/03/07 | 1,542.5 | 1,542.5 | 1,505 | 1,520 | -7.5 | -0.5% | 104,200 |
| 2011/03/04 | 1,545 | 1,547.5 | 1,522.5 | 1,527.5 | +17.5 | +1.2% | 184,600 |
| 2011/03/03 | 1,470 | 1,517.5 | 1,465.5 | 1,510 | +74 | +5.2% | 489,400 |
| 2011/03/02 | 1,450 | 1,451.5 | 1,433 | 1,436 | -26.5 | -1.8% | 82,600 |
| 2011/03/01 | 1,448 | 1,464 | 1,432.5 | 1,462.5 | +34 | +2.4% | 108,400 |
| 2011/02/28 | 1,434.5 | 1,440 | 1,414.5 | 1,428.5 | +10.5 | +0.7% | 143,600 |
| 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 |
3351～
3400
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 | 495,700円 | +13.4% | -6.4% | 1.61% | 17.36倍 | 1.28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 | 275,900円 | +3.8% | +0.9% | 1.99% | 15.26倍 | 1.18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 | 371,500円 | +5.2% | +3.3% | 2.42% | 13.54倍 | 2.26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 | 319,000円 | +4.7% | +10.3% | 1.69% | 9.94倍 | 0.62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 | 183,900円 | +6.0% | +6.1% | 2.07% | 15.61倍 | 2.24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
