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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 1,057.5 | 1,057.5 | 1,055 | 1,055 | ±0 | ±0% | 1,600 |
| 2006/11/08 | 1,062.5 | 1,072.5 | 1,055 | 1,055 | -27.5 | -2.5% | 3,600 |
| 2006/11/07 | 1,085 | 1,085 | 1,075 | 1,082.5 | -2.5 | -0.2% | 6,400 |
| 2006/11/06 | 1,097.5 | 1,110 | 1,085 | 1,085 | -15 | -1.4% | 5,400 |
| 2006/11/02 | 1,072.5 | 1,125 | 1,070 | 1,100 | +27.5 | +2.6% | 81,200 |
| 2006/11/01 | 1,067.5 | 1,072.5 | 1,067.5 | 1,072.5 | +2.5 | +0.2% | 4,000 |
| 2006/10/31 | 1,060 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 6,200 |
| 2006/10/30 | 1,050 | 1,060 | 1,050 | 1,060 | +2.5 | +0.2% | 3,200 |
| 2006/10/27 | 1,062.5 | 1,072.5 | 1,057.5 | 1,057.5 | -15 | -1.4% | 5,600 |
| 2006/10/26 | 1,062.5 | 1,072.5 | 1,062.5 | 1,072.5 | +10 | +0.9% | 8,800 |
| 2006/10/25 | 1,057.5 | 1,062.5 | 1,040 | 1,062.5 | +10 | +1% | 3,000 |
| 2006/10/24 | 1,050 | 1,060 | 1,050 | 1,052.5 | -12.5 | -1.2% | 9,000 |
| 2006/10/23 | 1,060 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 11,200 |
| 2006/10/20 | 1,072.5 | 1,072.5 | 1,052.5 | 1,065 | -10 | -0.9% | 13,800 |
| 2006/10/19 | 1,057.5 | 1,080 | 1,050 | 1,075 | +17.5 | +1.7% | 13,800 |
| 2006/10/18 | 1,075 | 1,075 | 1,050 | 1,057.5 | -22.5 | -2.1% | 9,800 |
| 2006/10/17 | 1,075 | 1,080 | 1,052.5 | 1,080 | +22.5 | +2.1% | 11,400 |
| 2006/10/16 | 1,050 | 1,080 | 1,005 | 1,057.5 | -37.5 | -3.4% | 7,000 |
| 2006/10/13 | 1,050 | 1,095 | 1,050 | 1,095 | +70 | +6.8% | 16,400 |
| 2006/10/12 | 1,025 | 1,030 | 1,020 | 1,025 | -32.5 | -3.1% | 23,400 |
| 2006/10/11 | 1,055 | 1,065 | 1,050 | 1,057.5 | -7.5 | -0.7% | 22,000 |
| 2006/10/10 | 1,072.5 | 1,072.5 | 1,055 | 1,065 | -10 | -0.9% | 3,800 |
| 2006/10/06 | 1,085 | 1,085 | 1,075 | 1,075 | -22.5 | -2.1% | 2,000 |
| 2006/10/05 | 1,095 | 1,097.5 | 1,075 | 1,097.5 | ±0 | ±0% | 8,400 |
| 2006/10/04 | 1,095 | 1,097.5 | 1,090 | 1,097.5 | ±0 | ±0% | 7,000 |
| 2006/10/03 | 1,060 | 1,097.5 | 1,060 | 1,097.5 | +5 | +0.5% | 10,000 |
| 2006/10/02 | 1,077.5 | 1,092.5 | 1,070 | 1,092.5 | +15 | +1.4% | 4,800 |
| 2006/09/29 | 1,087.5 | 1,087.5 | 1,060 | 1,077.5 | -17.5 | -1.6% | 10,600 |
| 2006/09/28 | 1,077.5 | 1,095 | 1,060 | 1,095 | +25 | +2.3% | 15,000 |
| 2006/09/27 | 1,065 | 1,075 | 1,055 | 1,070 | +5 | +0.5% | 15,600 |
| 2006/09/26 | 1,075 | 1,077.5 | 1,045 | 1,065 | -10 | -0.9% | 24,800 |
| 2006/09/25 | 1,050 | 1,075 | 1,015 | 1,075 | +10 | +0.9% | 49,000 |
| 2006/09/22 | 1,072.5 | 1,072.5 | 1,050 | 1,065 | -10 | -0.9% | 11,400 |
| 2006/09/21 | 1,100 | 1,100 | 1,070 | 1,075 | -12.5 | -1.1% | 38,000 |
| 2006/09/20 | 1,092.5 | 1,100 | 1,055 | 1,087.5 | +90 | +9% | 104,400 |
| 2006/09/19 | 1,010 | 1,010 | 986 | 997.5 | -27.5 | -2.7% | 10,200 |
| 2006/09/15 | 1,025 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 13,000 |
| 2006/09/14 | 1,015 | 1,025 | 1,015 | 1,025 | +10 | +1% | 8,800 |
| 2006/09/13 | 1,037.5 | 1,040 | 1,015 | 1,015 | -10 | -1% | 15,800 |
| 2006/09/12 | 1,030 | 1,030 | 1,020 | 1,025 | -5 | -0.5% | 6,400 |
| 2006/09/11 | 1,030 | 1,030 | 1,020 | 1,030 | +15 | +1.5% | 16,800 |
| 2006/09/08 | 1,000 | 1,015 | 995 | 1,015 | +20 | +2% | 6,000 |
| 2006/09/07 | 1,000 | 1,010 | 990 | 995 | ±0 | ±0% | 8,600 |
| 2006/09/06 | 994.5 | 999.5 | 965.5 | 995 | +7 | +0.7% | 13,600 |
| 2006/09/05 | 961 | 988 | 960 | 988 | +28 | +2.9% | 22,400 |
| 2006/09/04 | 980 | 980 | 960 | 960 | -20 | -2% | 10,400 |
| 2006/09/01 | 985 | 985 | 972.5 | 980 | -5 | -0.5% | 3,600 |
| 2006/08/31 | 997.5 | 1,000 | 975 | 985 | -13 | -1.3% | 4,400 |
| 2006/08/30 | 958 | 998 | 958 | 998 | +43 | +4.5% | 5,800 |
| 2006/08/29 | 965 | 965 | 951 | 955 | -16.5 | -1.7% | 26,400 |
4401～
4450
件表示中 / 6825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 | 490,000円 | +13.4% | -6.4% | 1.63% | 17.16倍 | 1.27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 |
| コロワイド | 167,500円 | +9.2% | -30.7% | 0.30% | 117.95倍 | 6.05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 |
| フ ジ | 203,200円 | +1.1% | +1.9% | 1.48% | 22.01倍 | 0.81倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アダストリア | 351,500円 | +5.2% | +3.3% | 2.56% | 12.81倍 | 2.14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 |
| くら寿司 | 403,000円 | +10.7% | +108.2% | 0.50% | 45.76倍 | 2.77倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
