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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 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 |
| 2009/10/13 | 1,245 | 1,267.5 | 1,225 | 1,252.5 | +22.5 | +1.8% | 88,600 |
| 2009/10/09 | 1,260 | 1,260 | 1,225 | 1,230 | -22.5 | -1.8% | 27,400 |
| 2009/10/08 | 1,247.5 | 1,275 | 1,240 | 1,252.5 | -5 | -0.4% | 66,600 |
| 2009/10/07 | 1,225 | 1,265 | 1,210 | 1,257.5 | +25 | +2% | 56,200 |
| 2009/10/06 | 1,200 | 1,232.5 | 1,180 | 1,232.5 | +32.5 | +2.7% | 49,600 |
| 2009/10/05 | 1,205 | 1,217.5 | 1,180 | 1,200 | +7.5 | +0.6% | 62,400 |
| 2009/10/02 | 1,212.5 | 1,225 | 1,185 | 1,192.5 | -52.5 | -4.2% | 128,800 |
| 2009/10/01 | 1,250 | 1,275 | 1,230 | 1,245 | -2.5 | -0.2% | 84,200 |
| 2009/09/30 | 1,240 | 1,250 | 1,225 | 1,247.5 | -7.5 | -0.6% | 85,800 |
| 2009/09/29 | 1,250 | 1,285 | 1,240 | 1,255 | +15 | +1.2% | 48,400 |
| 2009/09/28 | 1,272.5 | 1,272.5 | 1,225 | 1,240 | -32.5 | -2.6% | 89,200 |
| 2009/09/25 | 1,272.5 | 1,280 | 1,252.5 | 1,272.5 | -2.5 | -0.2% | 43,600 |
| 2009/09/24 | 1,297.5 | 1,297.5 | 1,250 | 1,275 | +12.5 | +1% | 83,600 |
| 2009/09/18 | 1,245 | 1,280 | 1,245 | 1,262.5 | +2.5 | +0.2% | 90,400 |
| 2009/09/17 | 1,282.5 | 1,297.5 | 1,240 | 1,260 | -42.5 | -3.3% | 155,200 |
3851～
3900
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
