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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 899.5 | 920 | 880 | 890 | +45 | +5.3% | 22,000 |
| 2009/03/05 | 850 | 850 | 840 | 845 | -1.5 | -0.2% | 15,400 |
| 2009/03/04 | 830 | 860 | 830 | 846.5 | +21.5 | +2.6% | 14,600 |
| 2009/03/03 | 810 | 830 | 810 | 825 | +15 | +1.9% | 25,000 |
| 2009/03/02 | 808 | 815 | 800 | 810 | -18 | -2.2% | 17,400 |
| 2009/02/27 | 847.5 | 847.5 | 825 | 828 | -22 | -2.6% | 15,800 |
| 2009/02/26 | 865 | 866.5 | 847.5 | 850 | -15 | -1.7% | 19,800 |
| 2009/02/25 | 884.5 | 885 | 847.5 | 865 | -19 | -2.1% | 10,600 |
| 2009/02/24 | 875.5 | 884 | 860 | 884 | -0.5 | -0.1% | 12,200 |
| 2009/02/23 | 875 | 884.5 | 875 | 884.5 | -50.5 | -5.4% | 30,600 |
| 2009/02/20 | 940 | 940 | 934.5 | 935 | -5 | -0.5% | 2,400 |
| 2009/02/19 | 928.5 | 940 | 928.5 | 940 | -3.5 | -0.4% | 4,200 |
| 2009/02/18 | 940 | 945 | 939 | 943.5 | +3.5 | +0.4% | 15,600 |
| 2009/02/17 | 940 | 942.5 | 940 | 940 | -8.5 | -0.9% | 30,200 |
| 2009/02/16 | 949 | 950 | 942.5 | 948.5 | -1 | -0.1% | 17,800 |
| 2009/02/13 | 954 | 954.5 | 945 | 949.5 | -5.5 | -0.6% | 1,600 |
| 2009/02/12 | 955 | 955 | 955 | 955 | -10 | -1% | 6,000 |
| 2009/02/10 | 950.5 | 974 | 950.5 | 965 | -9.5 | -1% | 18,000 |
| 2009/02/09 | 974 | 974.5 | 970.5 | 974.5 | ±0 | ±0% | 13,800 |
| 2009/02/06 | 975 | 975 | 965 | 974.5 | -0.5 | -0.1% | 24,600 |
| 2009/02/05 | 975.5 | 976 | 975 | 975 | -1.5 | -0.2% | 3,200 |
| 2009/02/04 | 980 | 980 | 975 | 976.5 | -3.5 | -0.4% | 5,000 |
| 2009/02/03 | 970.5 | 980 | 970.5 | 980 | +7.5 | +0.8% | 2,200 |
| 2009/02/02 | 970 | 975 | 970 | 972.5 | -12.5 | -1.3% | 6,600 |
| 2009/01/30 | 971 | 986 | 971 | 985 | +15 | +1.5% | 2,000 |
| 2009/01/29 | 966.5 | 989 | 965 | 970 | +4.5 | +0.5% | 10,600 |
| 2009/01/28 | 970 | 980 | 960.5 | 965.5 | -33.5 | -3.4% | 11,000 |
| 2009/01/27 | 967.5 | 999 | 967.5 | 999 | -1 | -0.1% | 3,000 |
| 2009/01/26 | 993 | 1,025 | 992 | 1,000 | +8 | +0.8% | 35,800 |
| 2009/01/23 | 989 | 992.5 | 989 | 992 | +3 | +0.3% | 4,400 |
| 2009/01/22 | 970 | 989 | 970 | 989 | -11 | -1.1% | 5,000 |
| 2009/01/21 | 985 | 1,005 | 985 | 1,000 | +2.5 | +0.3% | 18,800 |
| 2009/01/20 | 1,017.5 | 1,017.5 | 976 | 997.5 | -25 | -2.4% | 5,600 |
| 2009/01/19 | 1,005 | 1,025 | 1,000 | 1,022.5 | +47.5 | +4.9% | 6,800 |
| 2009/01/16 | 961.5 | 975 | 955 | 975 | +13.5 | +1.4% | 2,800 |
| 2009/01/15 | 949.5 | 961.5 | 928 | 961.5 | -23 | -2.3% | 3,600 |
| 2009/01/14 | 985 | 985 | 940 | 984.5 | +3 | +0.3% | 5,400 |
| 2009/01/13 | 1,010 | 1,012.5 | 975 | 981.5 | -33.5 | -3.3% | 7,200 |
| 2009/01/09 | 1,032.5 | 1,035 | 1,007.5 | 1,015 | -25 | -2.4% | 2,400 |
| 2009/01/08 | 1,045 | 1,045 | 1,000 | 1,040 | -7.5 | -0.7% | 14,800 |
| 2009/01/07 | 1,025 | 1,047.5 | 1,012.5 | 1,047.5 | +20 | +1.9% | 29,400 |
| 2009/01/06 | 1,010 | 1,047.5 | 1,010 | 1,027.5 | +25 | +2.5% | 24,400 |
| 2009/01/05 | 1,002.5 | 1,007.5 | 996 | 1,002.5 | +6.5 | +0.7% | 11,600 |
| 2008/12/30 | 993.5 | 997.5 | 993.5 | 996 | +2.5 | +0.3% | 2,200 |
| 2008/12/29 | 995 | 1,002.5 | 993 | 993.5 | +0.5 | +0.1% | 26,000 |
| 2008/12/26 | 993 | 1,005 | 992.5 | 993 | +0.5 | +0.1% | 19,800 |
| 2008/12/25 | 984 | 995 | 984 | 992.5 | +7.5 | +0.8% | 7,000 |
| 2008/12/24 | 984.5 | 985.5 | 984.5 | 985 | -0.5 | -0.1% | 10,600 |
| 2008/12/22 | 975 | 990 | 975 | 985.5 | +15.5 | +1.6% | 5,000 |
| 2008/12/19 | 960 | 975 | 960 | 970 | +10 | +1% | 11,000 |
4001～
4050
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
