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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,100 | 1,137.5 | 1,080 | 1,107.5 | +55 | +5.2% | 134,400 |
| 2009/12/24 | 1,052.5 | 1,055 | 1,030 | 1,052.5 | ±0 | ±0% | 95,000 |
| 2009/12/22 | 1,062.5 | 1,067.5 | 1,042.5 | 1,052.5 | +5 | +0.5% | 26,600 |
| 2009/12/21 | 1,057.5 | 1,067.5 | 1,040 | 1,047.5 | -10 | -0.9% | 41,400 |
| 2009/12/18 | 1,080 | 1,087.5 | 1,030 | 1,057.5 | -27.5 | -2.5% | 86,200 |
| 2009/12/17 | 1,110 | 1,110 | 1,085 | 1,085 | -20 | -1.8% | 67,200 |
| 2009/12/16 | 1,102.5 | 1,110 | 1,090 | 1,105 | +2.5 | +0.2% | 23,800 |
| 2009/12/15 | 1,105 | 1,105 | 1,090 | 1,102.5 | +7.5 | +0.7% | 36,200 |
| 2009/12/14 | 1,120 | 1,120 | 1,095 | 1,095 | -17.5 | -1.6% | 15,600 |
| 2009/12/11 | 1,120 | 1,120 | 1,095 | 1,112.5 | +12.5 | +1.1% | 47,800 |
| 2009/12/10 | 1,100 | 1,137.5 | 1,087.5 | 1,100 | ±0 | ±0% | 34,800 |
| 2009/12/09 | 1,095 | 1,107.5 | 1,082.5 | 1,100 | -15 | -1.3% | 43,000 |
| 2009/12/08 | 1,140 | 1,140 | 1,097.5 | 1,115 | -32.5 | -2.8% | 59,000 |
| 2009/12/07 | 1,155 | 1,175 | 1,125 | 1,147.5 | -7.5 | -0.6% | 52,400 |
| 2009/12/04 | 1,210 | 1,217.5 | 1,152.5 | 1,155 | -52.5 | -4.3% | 129,000 |
| 2009/12/03 | 1,210 | 1,235 | 1,202.5 | 1,207.5 | -7.5 | -0.6% | 64,200 |
| 2009/12/02 | 1,190 | 1,225 | 1,182.5 | 1,215 | +15 | +1.3% | 60,400 |
| 2009/12/01 | 1,165 | 1,200 | 1,145 | 1,200 | +27.5 | +2.3% | 114,000 |
| 2009/11/30 | 1,135 | 1,175 | 1,112.5 | 1,172.5 | +90 | +8.3% | 172,600 |
| 2009/11/27 | 1,142.5 | 1,142.5 | 1,082.5 | 1,082.5 | -65 | -5.7% | 57,800 |
| 2009/11/26 | 1,137.5 | 1,152.5 | 1,132.5 | 1,147.5 | +15 | +1.3% | 46,800 |
| 2009/11/25 | 1,135 | 1,152.5 | 1,122.5 | 1,132.5 | +30 | +2.7% | 129,600 |
| 2009/11/24 | 1,172.5 | 1,172.5 | 1,100 | 1,102.5 | -70 | -6% | 50,200 |
| 2009/11/20 | 1,140 | 1,172.5 | 1,100 | 1,172.5 | +22.5 | +2% | 80,200 |
| 2009/11/19 | 1,115 | 1,185 | 1,102.5 | 1,150 | +50 | +4.5% | 123,600 |
| 2009/11/18 | 1,085 | 1,100 | 1,072.5 | 1,100 | +45 | +4.3% | 95,800 |
| 2009/11/17 | 1,057.5 | 1,077.5 | 1,037.5 | 1,055 | +17.5 | +1.7% | 45,000 |
| 2009/11/16 | 1,055 | 1,075 | 1,022.5 | 1,037.5 | -12.5 | -1.2% | 46,200 |
| 2009/11/13 | 1,030 | 1,100 | 1,010 | 1,050 | +10 | +1% | 85,400 |
| 2009/11/12 | 1,105 | 1,107.5 | 1,030 | 1,040 | -72.5 | -6.5% | 157,200 |
| 2009/11/11 | 1,127.5 | 1,132.5 | 1,100 | 1,112.5 | -12.5 | -1.1% | 79,400 |
| 2009/11/10 | 1,162.5 | 1,185 | 1,125 | 1,125 | -57.5 | -4.9% | 76,000 |
| 2009/11/09 | 1,132.5 | 1,182.5 | 1,100 | 1,182.5 | +12.5 | +1.1% | 120,600 |
| 2009/11/06 | 1,215 | 1,242.5 | 1,165 | 1,170 | -65 | -5.3% | 143,200 |
| 2009/11/05 | 1,247.5 | 1,250 | 1,215 | 1,235 | -15 | -1.2% | 62,000 |
| 2009/11/04 | 1,282.5 | 1,287.5 | 1,247.5 | 1,250 | -35 | -2.7% | 51,800 |
| 2009/11/02 | 1,315 | 1,320 | 1,275 | 1,285 | -55 | -4.1% | 45,800 |
| 2009/10/30 | 1,297.5 | 1,340 | 1,295 | 1,340 | +22.5 | +1.7% | 62,000 |
| 2009/10/29 | 1,275 | 1,350 | 1,275 | 1,317.5 | +5 | +0.4% | 69,000 |
| 2009/10/28 | 1,360 | 1,360 | 1,312.5 | 1,312.5 | -55 | -4% | 85,400 |
| 2009/10/27 | 1,335 | 1,385 | 1,305 | 1,367.5 | +47.5 | +3.6% | 275,200 |
| 2009/10/26 | 1,315 | 1,325 | 1,297.5 | 1,320 | +5 | +0.4% | 93,400 |
| 2009/10/23 | 1,245 | 1,320 | 1,235 | 1,315 | +70 | +5.6% | 174,600 |
| 2009/10/22 | 1,242.5 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 26,800 |
| 2009/10/21 | 1,227.5 | 1,242.5 | 1,225 | 1,240 | ±0 | ±0% | 35,600 |
| 2009/10/20 | 1,232.5 | 1,247.5 | 1,232.5 | 1,240 | -10 | -0.8% | 31,000 |
| 2009/10/19 | 1,217.5 | 1,250 | 1,212.5 | 1,250 | +32.5 | +2.7% | 31,600 |
| 2009/10/16 | 1,250 | 1,250 | 1,215 | 1,217.5 | -35 | -2.8% | 42,200 |
| 2009/10/15 | 1,252.5 | 1,252.5 | 1,225 | 1,252.5 | +5 | +0.4% | 42,200 |
| 2009/10/14 | 1,237.5 | 1,250 | 1,232.5 | 1,247.5 | -5 | -0.4% | 46,400 |
3651～
3700
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 | 499,000円 | +13.4% | -6.4% | 1.60% | 17.47倍 | 1.29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 | 277,300円 | +3.8% | +0.9% | 1.98% | 15.34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 | 370,500円 | +5.2% | +3.3% | 2.43% | 13.50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 | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96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 | 183,800円 | +6.0% | +6.1% | 2.07% | 15.60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
