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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 997.5 | 1,005 | 975 | 1,000 | ±0 | ±0% | 4,400 |
| 2006/06/13 | 965 | 1,000 | 955.5 | 1,000 | +35 | +3.6% | 7,000 |
| 2006/06/12 | 975 | 995 | 955 | 965 | -35 | -3.5% | 13,000 |
| 2006/06/09 | 965 | 1,010 | 965 | 1,000 | ±0 | ±0% | 34,400 |
| 2006/06/08 | 1,025 | 1,025 | 965 | 1,000 | -35 | -3.4% | 18,600 |
| 2006/06/07 | 1,035 | 1,035 | 1,035 | 1,035 | -50 | -4.6% | 200 |
| 2006/06/06 | 1,027.5 | 1,087.5 | 1,027.5 | 1,085 | +40 | +3.8% | 2,600 |
| 2006/06/05 | 1,060 | 1,060 | 1,045 | 1,045 | -30 | -2.8% | 600 |
| 2006/06/02 | 1,065 | 1,075 | 1,030 | 1,075 | +15 | +1.4% | 11,000 |
| 2006/06/01 | 1,075 | 1,097.5 | 1,060 | 1,060 | -30 | -2.8% | 20,800 |
| 2006/05/31 | 1,097.5 | 1,097.5 | 1,075 | 1,090 | -15 | -1.4% | 3,600 |
| 2006/05/30 | 1,105 | 1,105 | 1,092.5 | 1,105 | +7.5 | +0.7% | 6,400 |
| 2006/05/29 | 1,117.5 | 1,117.5 | 1,097.5 | 1,097.5 | ±0 | ±0% | 3,200 |
| 2006/05/26 | 1,107.5 | 1,120 | 1,075 | 1,097.5 | +22.5 | +2.1% | 9,000 |
| 2006/05/25 | 1,082.5 | 1,082.5 | 1,075 | 1,075 | -20 | -1.8% | 5,000 |
| 2006/05/24 | 1,077.5 | 1,117.5 | 1,070 | 1,095 | +10 | +0.9% | 7,400 |
| 2006/05/23 | 1,102.5 | 1,102.5 | 1,075 | 1,085 | -20 | -1.8% | 13,200 |
| 2006/05/22 | 1,075 | 1,130 | 1,075 | 1,105 | +20 | +1.8% | 5,400 |
| 2006/05/19 | 1,080 | 1,085 | 1,080 | 1,085 | +7.5 | +0.7% | 1,600 |
| 2006/05/18 | 1,090 | 1,100 | 1,075 | 1,077.5 | -20 | -1.8% | 8,400 |
| 2006/05/17 | 1,102.5 | 1,105 | 1,095 | 1,097.5 | -27.5 | -2.4% | 12,000 |
| 2006/05/16 | 1,152.5 | 1,152.5 | 1,125 | 1,125 | -15 | -1.3% | 6,400 |
| 2006/05/15 | 1,150 | 1,157.5 | 1,125 | 1,140 | +7.5 | +0.7% | 10,800 |
| 2006/05/12 | 1,127.5 | 1,135 | 1,125 | 1,132.5 | -12.5 | -1.1% | 3,200 |
| 2006/05/11 | 1,140 | 1,145 | 1,140 | 1,145 | ±0 | ±0% | 4,200 |
| 2006/05/10 | 1,165 | 1,165 | 1,140 | 1,145 | -20 | -1.7% | 8,000 |
| 2006/05/09 | 1,165 | 1,185 | 1,165 | 1,165 | -20 | -1.7% | 9,600 |
| 2006/05/08 | 1,185 | 1,190 | 1,175 | 1,185 | +5 | +0.4% | 6,200 |
| 2006/05/02 | 1,165 | 1,180 | 1,165 | 1,180 | +5 | +0.4% | 7,000 |
| 2006/05/01 | 1,157.5 | 1,177.5 | 1,085 | 1,175 | -10 | -0.8% | 11,400 |
| 2006/04/28 | 1,195 | 1,195 | 1,175 | 1,185 | -7.5 | -0.6% | 2,800 |
| 2006/04/27 | 1,190 | 1,200 | 1,190 | 1,192.5 | -17.5 | -1.4% | 3,000 |
| 2006/04/26 | 1,215 | 1,215 | 1,182.5 | 1,210 | ±0 | ±0% | 21,000 |
| 2006/04/25 | 1,195 | 1,215 | 1,180 | 1,210 | -7.5 | -0.6% | 15,400 |
| 2006/04/24 | 1,182.5 | 1,220 | 1,175 | 1,217.5 | +37.5 | +3.2% | 46,400 |
| 2006/04/21 | 1,205 | 1,220 | 1,175 | 1,180 | -20 | -1.7% | 18,600 |
| 2006/04/20 | 1,217.5 | 1,217.5 | 1,195 | 1,200 | ±0 | ±0% | 32,600 |
| 2006/04/19 | 1,212.5 | 1,212.5 | 1,187.5 | 1,200 | -5 | -0.4% | 8,200 |
| 2006/04/18 | 1,200 | 1,210 | 1,200 | 1,205 | -5 | -0.4% | 10,600 |
| 2006/04/17 | 1,225 | 1,225 | 1,205 | 1,210 | -17.5 | -1.4% | 5,800 |
| 2006/04/14 | 1,200 | 1,235 | 1,200 | 1,227.5 | -7.5 | -0.6% | 16,000 |
| 2006/04/13 | 1,230 | 1,237.5 | 1,217.5 | 1,235 | +10 | +0.8% | 5,600 |
| 2006/04/12 | 1,230 | 1,235 | 1,220 | 1,225 | -20 | -1.6% | 8,400 |
| 2006/04/11 | 1,242.5 | 1,245 | 1,230 | 1,245 | +7.5 | +0.6% | 46,600 |
| 2006/04/10 | 1,237.5 | 1,242.5 | 1,230 | 1,237.5 | +5 | +0.4% | 17,800 |
| 2006/04/07 | 1,197.5 | 1,250 | 1,197.5 | 1,232.5 | +37.5 | +3.1% | 84,200 |
| 2006/04/06 | 1,195 | 1,202.5 | 1,195 | 1,195 | +7.5 | +0.6% | 22,000 |
| 2006/04/05 | 1,200 | 1,200 | 1,185 | 1,187.5 | -12.5 | -1% | 26,600 |
| 2006/04/04 | 1,187.5 | 1,200 | 1,187.5 | 1,200 | +17.5 | +1.5% | 12,000 |
| 2006/04/03 | 1,182.5 | 1,190 | 1,172.5 | 1,182.5 | -5 | -0.4% | 11,800 |
4701～
4750
件表示中 / 7023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 | 612,500円 | +14.3% | +22.2% | 1.31% | 18.76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 | 343,600円 | +9.8% | +0.1% | 0.58% | 52.95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% | 10.20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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37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 | 99,700円 | +20.8% | +77.5% | 1.60% | 162.38倍 | 0.96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
