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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 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 |
| 2011/06/03 | 1,590 | 1,590 | 1,560 | 1,562.5 | -27.5 | -1.7% | 86,200 |
| 2011/06/02 | 1,560 | 1,595 | 1,555 | 1,590 | -5 | -0.3% | 123,400 |
| 2011/06/01 | 1,580 | 1,595 | 1,535 | 1,595 | +17.5 | +1.1% | 215,800 |
| 2011/05/31 | 1,587.5 | 1,612.5 | 1,542.5 | 1,577.5 | +86.5 | +5.8% | 512,800 |
| 2011/05/30 | 1,452.5 | 1,491 | 1,437 | 1,491 | +54 | +3.8% | 117,800 |
| 2011/05/27 | 1,455 | 1,455.5 | 1,425 | 1,437 | -39.5 | -2.7% | 142,000 |
| 2011/05/26 | 1,487 | 1,490 | 1,459.5 | 1,476.5 | -10.5 | -0.7% | 102,800 |
| 2011/05/25 | 1,525 | 1,532.5 | 1,464.5 | 1,487 | -63 | -4.1% | 148,000 |
| 2011/05/24 | 1,530 | 1,550 | 1,530 | 1,550 | -12.5 | -0.8% | 77,200 |
| 2011/05/23 | 1,575 | 1,575 | 1,525 | 1,562.5 | -12.5 | -0.8% | 41,600 |
| 2011/05/20 | 1,587.5 | 1,592.5 | 1,555 | 1,575 | -12.5 | -0.8% | 75,000 |
| 2011/05/19 | 1,595 | 1,605 | 1,582.5 | 1,587.5 | -5 | -0.3% | 43,000 |
| 2011/05/18 | 1,562.5 | 1,622.5 | 1,555 | 1,592.5 | +60 | +3.9% | 109,800 |
| 2011/05/17 | 1,530 | 1,555 | 1,525 | 1,532.5 | +2.5 | +0.2% | 46,800 |
| 2011/05/16 | 1,542.5 | 1,550 | 1,525 | 1,530 | -17.5 | -1.1% | 52,200 |
3451～
3500
件表示中 / 7025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 | 607,500円 | +14.3% | +22.2% | 1.32% | 18.61倍 | 1.50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 |
| 吉野家ＨＤ | 343,100円 | +9.8% | +0.1% | 0.58% | 52.87倍 | 3.46倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ＤＣＭ | 149,300円 | +1.7% | +8.4% | 3.08% | 10.21倍 | 0.76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 | 198,100円 | +7.2% | +46.5% | 0.25% | 122.82倍 | 3.40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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 98,800円 | +20.8% | +77.5% | 1.62% | 160.91倍 | 0.95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
