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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,415 | 1,450 | 1,414.5 | 1,450 | +29 | +2% | 150,600 |
| 2010/09/27 | 1,437 | 1,438.5 | 1,403.5 | 1,421 | -16 | -1.1% | 179,600 |
| 2010/09/24 | 1,460 | 1,460 | 1,436.5 | 1,437 | -31.5 | -2.1% | 195,800 |
| 2010/09/22 | 1,499.5 | 1,500 | 1,463 | 1,468.5 | -29.5 | -2% | 319,200 |
| 2010/09/21 | 1,474.5 | 1,507.5 | 1,465 | 1,498 | +38.5 | +2.6% | 485,200 |
| 2010/09/17 | 1,445 | 1,463.5 | 1,433 | 1,459.5 | +10 | +0.7% | 472,800 |
| 2010/09/16 | 1,430 | 1,453.5 | 1,407 | 1,449.5 | +27.5 | +1.9% | 327,000 |
| 2010/09/15 | 1,418 | 1,437 | 1,418 | 1,422 | -15 | -1% | 354,200 |
| 2010/09/14 | 1,416 | 1,447.5 | 1,411.5 | 1,437 | +16 | +1.1% | 468,600 |
| 2010/09/13 | 1,387.5 | 1,425 | 1,387 | 1,421 | +50 | +3.6% | 599,200 |
| 2010/09/10 | 1,370 | 1,378.5 | 1,355.5 | 1,371 | +9 | +0.7% | 183,600 |
| 2010/09/09 | 1,363.5 | 1,371.5 | 1,351.5 | 1,362 | -11.5 | -0.8% | 160,400 |
| 2010/09/08 | 1,369 | 1,374.5 | 1,357.5 | 1,373.5 | +4.5 | +0.3% | 180,200 |
| 2010/09/07 | 1,372.5 | 1,374 | 1,359 | 1,369 | ±0 | ±0% | 224,800 |
| 2010/09/06 | 1,380 | 1,380 | 1,356.5 | 1,369 | -5 | -0.4% | 156,400 |
| 2010/09/03 | 1,355 | 1,388.5 | 1,352.5 | 1,374 | +20.5 | +1.5% | 416,000 |
| 2010/09/02 | 1,376 | 1,390 | 1,350 | 1,353.5 | -97.5 | -6.7% | 855,600 |
| 2010/09/01 | 1,461 | 1,465 | 1,426.5 | 1,451 | +15 | +1% | 137,800 |
| 2010/08/31 | 1,437.5 | 1,459.5 | 1,412.5 | 1,436 | -23.5 | -1.6% | 122,200 |
| 2010/08/30 | 1,417.5 | 1,487 | 1,417.5 | 1,459.5 | +32 | +2.2% | 301,800 |
| 2010/08/27 | 1,425 | 1,445.5 | 1,412.5 | 1,427.5 | +27.5 | +2% | 211,000 |
| 2010/08/26 | 1,355 | 1,418 | 1,345.5 | 1,400 | +20 | +1.4% | 305,400 |
| 2010/08/25 | 1,382.5 | 1,424 | 1,345 | 1,380 | -11 | -0.8% | 299,600 |
| 2010/08/24 | 1,430 | 1,430 | 1,375.5 | 1,391 | -47.5 | -3.3% | 86,000 |
| 2010/08/23 | 1,450 | 1,459 | 1,421.5 | 1,438.5 | -11.5 | -0.8% | 67,000 |
| 2010/08/20 | 1,475 | 1,495 | 1,420 | 1,450 | +45 | +3.2% | 271,400 |
| 2010/08/19 | 1,380 | 1,407 | 1,380 | 1,405 | +28.5 | +2.1% | 277,000 |
| 2010/08/18 | 1,475 | 1,475 | 1,310.5 | 1,376.5 | -161 | -10.5% | 773,400 |
| 2010/08/17 | 1,530 | 1,555 | 1,530 | 1,537.5 | -22.5 | -1.4% | 31,800 |
| 2010/08/16 | 1,570 | 1,587.5 | 1,525 | 1,560 | -25 | -1.6% | 69,200 |
| 2010/08/13 | 1,540 | 1,605 | 1,495 | 1,585 | +42.5 | +2.8% | 159,400 |
| 2010/08/12 | 1,530 | 1,572.5 | 1,475.5 | 1,542.5 | -15 | -1% | 167,200 |
| 2010/08/11 | 1,675 | 1,682.5 | 1,542.5 | 1,557.5 | -135 | -8% | 271,200 |
| 2010/08/10 | 1,700 | 1,705 | 1,690 | 1,692.5 | -7.5 | -0.4% | 112,400 |
| 2010/08/09 | 1,692.5 | 1,722.5 | 1,687.5 | 1,700 | +7.5 | +0.4% | 130,000 |
| 2010/08/06 | 1,697.5 | 1,705 | 1,670 | 1,692.5 | -20 | -1.2% | 99,800 |
| 2010/08/05 | 1,712.5 | 1,720 | 1,700 | 1,712.5 | -7.5 | -0.4% | 34,600 |
| 2010/08/04 | 1,715 | 1,725 | 1,707.5 | 1,720 | -27.5 | -1.6% | 33,600 |
| 2010/08/03 | 1,747.5 | 1,755 | 1,740 | 1,747.5 | +2.5 | +0.1% | 97,000 |
| 2010/08/02 | 1,735 | 1,760 | 1,732.5 | 1,745 | -5 | -0.3% | 38,200 |
| 2010/07/30 | 1,777.5 | 1,785 | 1,735 | 1,750 | -55 | -3% | 99,000 |
| 2010/07/29 | 1,780 | 1,822.5 | 1,760 | 1,805 | +25 | +1.4% | 89,600 |
| 2010/07/28 | 1,817.5 | 1,835 | 1,772.5 | 1,780 | -35 | -1.9% | 79,400 |
| 2010/07/27 | 1,830 | 1,840 | 1,810 | 1,815 | +5 | +0.3% | 60,800 |
| 2010/07/26 | 1,825 | 1,840 | 1,802.5 | 1,810 | +35 | +2% | 80,800 |
| 2010/07/23 | 1,735 | 1,810 | 1,722.5 | 1,775 | +75 | +4.4% | 90,600 |
| 2010/07/22 | 1,700 | 1,727.5 | 1,680 | 1,700 | -50 | -2.9% | 159,800 |
| 2010/07/21 | 1,800 | 1,807.5 | 1,737.5 | 1,750 | -42.5 | -2.4% | 158,200 |
| 2010/07/20 | 1,772.5 | 1,825 | 1,770 | 1,792.5 | -7.5 | -0.4% | 52,800 |
| 2010/07/16 | 1,812.5 | 1,832.5 | 1,782.5 | 1,800 | -30 | -1.6% | 106,000 |
3651～
3700
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
