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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 1,072.5 | 1,132.5 | 1,070 | 1,117.5 | +22.5 | +2.1% | 95,000 |
| 2009/12/29 | 1,092.5 | 1,102.5 | 1,075 | 1,095 | ±0 | ±0% | 42,200 |
| 2009/12/28 | 1,110 | 1,120 | 1,092.5 | 1,095 | -12.5 | -1.1% | 80,400 |
| 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 |
3801～
3850
件表示中 / 6993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 | 558,100円 | +14.3% | +22.2% | 1.43% | 17.10倍 | 1.37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 |
| ＤＣＭ | 136,500円 | +1.7% | +8.4% | 3.37% | 9.33倍 | 0.69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 | 187,700円 | +7.2% | +46.5% | 0.27% | 116.37倍 | 3.22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 |
| サンエー | 295,400円 | +4.5% | +1.9% | 3.39% | 16.60倍 | 1.21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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21倍 | 0.88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
