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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 1,365 | 1,380.5 | 1,360 | 1,374.5 | +19.5 | +1.4% | 236,400 |
| 2010/12/09 | 1,355 | 1,379 | 1,347 | 1,355 | +3.5 | +0.3% | 349,200 |
| 2010/12/08 | 1,360 | 1,362 | 1,343.5 | 1,351.5 | -8.5 | -0.6% | 257,600 |
| 2010/12/07 | 1,407.5 | 1,407.5 | 1,355.5 | 1,360 | -52 | -3.7% | 408,400 |
| 2010/12/06 | 1,438 | 1,438.5 | 1,411 | 1,412 | -16 | -1.1% | 149,200 |
| 2010/12/03 | 1,471 | 1,471 | 1,425.5 | 1,428 | -23 | -1.6% | 190,800 |
| 2010/12/02 | 1,446 | 1,451 | 1,417 | 1,451 | +30 | +2.1% | 104,200 |
| 2010/12/01 | 1,416 | 1,434 | 1,406.5 | 1,421 | ±0 | ±0% | 73,800 |
| 2010/11/30 | 1,435.5 | 1,453 | 1,416.5 | 1,421 | -39.5 | -2.7% | 152,000 |
| 2010/11/29 | 1,460 | 1,467.5 | 1,450 | 1,460.5 | +25.5 | +1.8% | 100,000 |
| 2010/11/26 | 1,458.5 | 1,477 | 1,430.5 | 1,435 | -23 | -1.6% | 141,400 |
| 2010/11/25 | 1,475 | 1,475 | 1,446 | 1,458 | -21 | -1.4% | 118,000 |
| 2010/11/24 | 1,450 | 1,490 | 1,442 | 1,479 | -11.5 | -0.8% | 48,800 |
| 2010/11/22 | 1,445.5 | 1,497.5 | 1,433 | 1,490.5 | +45 | +3.1% | 159,000 |
| 2010/11/19 | 1,468 | 1,468 | 1,431 | 1,445.5 | -22.5 | -1.5% | 148,000 |
| 2010/11/18 | 1,480 | 1,480 | 1,462 | 1,468 | -12 | -0.8% | 147,200 |
| 2010/11/17 | 1,451 | 1,490 | 1,451 | 1,480 | -8 | -0.5% | 106,200 |
| 2010/11/16 | 1,495.5 | 1,498.5 | 1,481.5 | 1,488 | -12 | -0.8% | 164,200 |
| 2010/11/15 | 1,473.5 | 1,507.5 | 1,468 | 1,500 | +37.5 | +2.6% | 304,200 |
| 2010/11/12 | 1,439 | 1,471.5 | 1,431.5 | 1,462.5 | +28 | +2% | 280,800 |
| 2010/11/11 | 1,420 | 1,438.5 | 1,406.5 | 1,434.5 | +18 | +1.3% | 170,800 |
| 2010/11/10 | 1,411.5 | 1,427.5 | 1,391 | 1,416.5 | +6 | +0.4% | 261,600 |
| 2010/11/09 | 1,387.5 | 1,417.5 | 1,360 | 1,410.5 | +2 | +0.1% | 253,600 |
| 2010/11/08 | 1,409 | 1,412.5 | 1,402 | 1,408.5 | -0.5 | ±0% | 310,600 |
| 2010/11/05 | 1,399.5 | 1,413 | 1,398.5 | 1,409 | +29.5 | +2.1% | 285,600 |
| 2010/11/04 | 1,350 | 1,390 | 1,342.5 | 1,379.5 | +44.5 | +3.3% | 260,800 |
| 2010/11/02 | 1,344 | 1,348.5 | 1,320.5 | 1,335 | -7.5 | -0.6% | 216,200 |
| 2010/11/01 | 1,349 | 1,349 | 1,318 | 1,342.5 | +15 | +1.1% | 180,400 |
| 2010/10/29 | 1,331.5 | 1,350.5 | 1,313 | 1,327.5 | -3.5 | -0.3% | 268,800 |
| 2010/10/28 | 1,355 | 1,355 | 1,310 | 1,331 | -25.5 | -1.9% | 255,800 |
| 2010/10/27 | 1,324 | 1,364.5 | 1,310.5 | 1,356.5 | +45 | +3.4% | 408,400 |
| 2010/10/26 | 1,287.5 | 1,321 | 1,272 | 1,311.5 | +38 | +3% | 360,800 |
| 2010/10/25 | 1,265 | 1,287.5 | 1,263.5 | 1,273.5 | +23 | +1.8% | 302,600 |
| 2010/10/22 | 1,239.5 | 1,261.5 | 1,229 | 1,250.5 | +28.5 | +2.3% | 189,800 |
| 2010/10/21 | 1,269 | 1,269 | 1,206.5 | 1,222 | -47 | -3.7% | 259,800 |
| 2010/10/20 | 1,170 | 1,270 | 1,155.5 | 1,269 | +94.5 | +8% | 512,600 |
| 2010/10/19 | 1,190 | 1,199.5 | 1,168 | 1,174.5 | -31.5 | -2.6% | 214,800 |
| 2010/10/18 | 1,201 | 1,238.5 | 1,190.5 | 1,206 | +5 | +0.4% | 405,400 |
| 2010/10/15 | 1,183 | 1,218.5 | 1,177.5 | 1,201 | +31 | +2.6% | 349,800 |
| 2010/10/14 | 1,175 | 1,189.5 | 1,167.5 | 1,170 | +10 | +0.9% | 356,400 |
| 2010/10/13 | 1,215 | 1,215 | 1,154 | 1,160 | -40.5 | -3.4% | 429,000 |
| 2010/10/12 | 1,242.5 | 1,242.5 | 1,174.5 | 1,200.5 | -43.5 | -3.5% | 475,400 |
| 2010/10/08 | 1,207.5 | 1,252.5 | 1,197 | 1,244 | +32.5 | +2.7% | 440,200 |
| 2010/10/07 | 1,298 | 1,298 | 1,198.5 | 1,211.5 | -86.5 | -6.7% | 653,600 |
| 2010/10/06 | 1,265 | 1,322 | 1,258 | 1,298 | +26.5 | +2.1% | 522,400 |
| 2010/10/05 | 1,330 | 1,332 | 1,263.5 | 1,271.5 | -98 | -7.2% | 790,600 |
| 2010/10/04 | 1,450.5 | 1,454 | 1,363 | 1,369.5 | -99 | -6.7% | 587,000 |
| 2010/10/01 | 1,450 | 1,472.5 | 1,437 | 1,468.5 | +16 | +1.1% | 195,600 |
| 2010/09/30 | 1,470 | 1,470 | 1,435 | 1,452.5 | -13 | -0.9% | 199,400 |
| 2010/09/29 | 1,445 | 1,474.5 | 1,445 | 1,465.5 | +15.5 | +1.1% | 209,800 |
3401～
3450
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
