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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,880 | 1,892.5 | 1,825 | 1,830 | -85 | -4.4% | 172,800 |
| 2010/07/14 | 1,972.5 | 2,012.5 | 1,897.5 | 1,915 | -75 | -3.8% | 278,000 |
| 2010/07/13 | 1,985 | 2,000 | 1,967.5 | 1,990 | +27.5 | +1.4% | 178,400 |
| 2010/07/12 | 1,927.5 | 1,980 | 1,912.5 | 1,962.5 | +57.5 | +3% | 189,200 |
| 2010/07/09 | 1,872.5 | 1,925 | 1,857.5 | 1,905 | +25 | +1.3% | 120,400 |
| 2010/07/08 | 1,932.5 | 1,937.5 | 1,862.5 | 1,880 | -17.5 | -0.9% | 103,400 |
| 2010/07/07 | 1,842.5 | 1,915 | 1,840 | 1,897.5 | +20 | +1.1% | 144,400 |
| 2010/07/06 | 1,862.5 | 1,887.5 | 1,845 | 1,877.5 | +10 | +0.5% | 177,000 |
| 2010/07/05 | 1,782.5 | 1,867.5 | 1,782.5 | 1,867.5 | +57.5 | +3.2% | 107,600 |
| 2010/07/02 | 1,767.5 | 1,810 | 1,755 | 1,810 | +45 | +2.5% | 42,200 |
| 2010/07/01 | 1,802.5 | 1,802.5 | 1,757.5 | 1,765 | -42.5 | -2.4% | 40,800 |
| 2010/06/30 | 1,740 | 1,815 | 1,737.5 | 1,807.5 | +20 | +1.1% | 93,400 |
| 2010/06/29 | 1,790 | 1,790 | 1,737.5 | 1,787.5 | +27.5 | +1.6% | 93,800 |
| 2010/06/28 | 1,790 | 1,792.5 | 1,750 | 1,760 | -27.5 | -1.5% | 48,800 |
| 2010/06/25 | 1,797.5 | 1,825 | 1,755 | 1,787.5 | -45 | -2.5% | 157,800 |
| 2010/06/24 | 1,785 | 1,837.5 | 1,782.5 | 1,832.5 | +22.5 | +1.2% | 79,200 |
| 2010/06/23 | 1,830 | 1,850 | 1,800 | 1,810 | -55 | -2.9% | 137,400 |
| 2010/06/22 | 1,847.5 | 1,865 | 1,815 | 1,865 | +15 | +0.8% | 121,400 |
| 2010/06/21 | 1,822.5 | 1,857.5 | 1,790 | 1,850 | +60 | +3.4% | 64,800 |
| 2010/06/18 | 1,795 | 1,810 | 1,772.5 | 1,790 | -22.5 | -1.2% | 59,800 |
| 2010/06/17 | 1,842.5 | 1,845 | 1,795 | 1,812.5 | -27.5 | -1.5% | 46,600 |
| 2010/06/16 | 1,822.5 | 1,862.5 | 1,807.5 | 1,840 | +22.5 | +1.2% | 77,200 |
| 2010/06/15 | 1,872.5 | 1,887.5 | 1,782.5 | 1,817.5 | -27.5 | -1.5% | 135,000 |
| 2010/06/14 | 1,760 | 1,847.5 | 1,760 | 1,845 | +120 | +7% | 341,400 |
| 2010/06/11 | 1,650 | 1,737.5 | 1,637.5 | 1,725 | +110 | +6.8% | 177,600 |
| 2010/06/10 | 1,625 | 1,627.5 | 1,585 | 1,615 | +17.5 | +1.1% | 51,200 |
| 2010/06/09 | 1,632.5 | 1,632.5 | 1,567.5 | 1,597.5 | -27.5 | -1.7% | 161,800 |
| 2010/06/08 | 1,645 | 1,702.5 | 1,622.5 | 1,625 | -55 | -3.3% | 111,600 |
| 2010/06/07 | 1,767.5 | 1,770 | 1,675 | 1,680 | -122.5 | -6.8% | 238,600 |
| 2010/06/04 | 1,775 | 1,822.5 | 1,690 | 1,802.5 | +85 | +4.9% | 635,200 |
| 2010/06/03 | 1,675 | 1,720 | 1,667.5 | 1,717.5 | +75 | +4.6% | 184,000 |
| 2010/06/02 | 1,642.5 | 1,672.5 | 1,630 | 1,642.5 | -35 | -2.1% | 145,000 |
| 2010/06/01 | 1,657.5 | 1,702.5 | 1,655 | 1,677.5 | -50 | -2.9% | 148,800 |
| 2010/05/31 | 1,635 | 1,740 | 1,620 | 1,727.5 | +92.5 | +5.7% | 347,200 |
| 2010/05/28 | 1,525 | 1,647.5 | 1,517.5 | 1,635 | +135.5 | +9% | 487,200 |
| 2010/05/27 | 1,498 | 1,522.5 | 1,485 | 1,499.5 | +1.5 | +0.1% | 103,800 |
| 2010/05/26 | 1,494 | 1,515 | 1,480.5 | 1,498 | +4.5 | +0.3% | 100,600 |
| 2010/05/25 | 1,540 | 1,560 | 1,480.5 | 1,493.5 | -64 | -4.1% | 129,400 |
| 2010/05/24 | 1,502.5 | 1,560 | 1,502.5 | 1,557.5 | +61.5 | +4.1% | 85,200 |
| 2010/05/21 | 1,500 | 1,512.5 | 1,478.5 | 1,496 | -36.5 | -2.4% | 92,800 |
| 2010/05/20 | 1,525 | 1,550 | 1,520 | 1,532.5 | -7.5 | -0.5% | 46,000 |
| 2010/05/19 | 1,525 | 1,540 | 1,497.5 | 1,540 | -2.5 | -0.2% | 95,600 |
| 2010/05/18 | 1,550 | 1,567.5 | 1,522.5 | 1,542.5 | +2.5 | +0.2% | 117,400 |
| 2010/05/17 | 1,570 | 1,570 | 1,530 | 1,540 | ±0 | ±0% | 158,600 |
| 2010/05/14 | 1,489 | 1,570 | 1,478 | 1,540 | +50 | +3.4% | 284,800 |
| 2010/05/13 | 1,449 | 1,496 | 1,449 | 1,490 | +48 | +3.3% | 225,400 |
| 2010/05/12 | 1,448 | 1,448 | 1,428.5 | 1,442 | +4.5 | +0.3% | 50,200 |
| 2010/05/11 | 1,448.5 | 1,448.5 | 1,423 | 1,437.5 | +29 | +2.1% | 119,800 |
| 2010/05/10 | 1,405.5 | 1,453 | 1,405.5 | 1,408.5 | -16.5 | -1.2% | 106,800 |
| 2010/05/07 | 1,438.5 | 1,440 | 1,421.5 | 1,425 | -38.5 | -2.6% | 105,800 |
3501～
3550
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
