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 |
|---|---|---|---|---|---|---|---|
| 2006/11/08 | 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 |
| 2006/08/28 | 975.5 | 982.5 | 963 | 971.5 | -46 | -4.5% | 45,400 |
4601～
4650
件表示中 / 7024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 | 609,800円 | +14.3% | +22.2% | 1.31% | 18.68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 | 342,300円 | +9.8% | +0.1% | 0.58% | 52.75倍 | 3.45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 | 150,400円 | +1.7% | +8.4% | 3.06% | 10.28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 | 195,900円 | +7.2% | +46.5% | 0.26% | 121.45倍 | 3.36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 | 99,000円 | +20.8% | +77.5% | 1.62% | 161.24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
