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 |
|---|---|---|---|---|---|---|---|
| 2005/08/23 | 1,340 | 1,340 | 1,310 | 1,310 | -15 | -1.1% | 4,600 |
| 2005/08/22 | 1,297.5 | 1,325 | 1,295 | 1,325 | +25 | +1.9% | 6,000 |
| 2005/08/19 | 1,340 | 1,340 | 1,292.5 | 1,300 | -35 | -2.6% | 29,800 |
| 2005/08/18 | 1,325 | 1,340 | 1,325 | 1,335 | -5 | -0.4% | 39,600 |
| 2005/08/17 | 1,305 | 1,340 | 1,305 | 1,340 | +27.5 | +2.1% | 15,800 |
| 2005/08/16 | 1,300 | 1,312.5 | 1,300 | 1,312.5 | +12.5 | +1% | 36,000 |
| 2005/08/15 | 1,290 | 1,300 | 1,287.5 | 1,300 | +10 | +0.8% | 26,000 |
| 2005/08/12 | 1,275 | 1,290 | 1,270 | 1,290 | +15 | +1.2% | 27,200 |
| 2005/08/11 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 33,600 |
| 2005/08/10 | 1,275 | 1,275 | 1,252.5 | 1,270 | +20 | +1.6% | 20,000 |
| 2005/08/09 | 1,292.5 | 1,292.5 | 1,225 | 1,250 | +37.5 | +3.1% | 5,800 |
| 2005/08/08 | 1,200 | 1,212.5 | 1,152.5 | 1,212.5 | -7.5 | -0.6% | 32,600 |
| 2005/08/05 | 1,250 | 1,250 | 1,220 | 1,220 | +5 | +0.4% | 13,200 |
| 2005/08/04 | 1,275 | 1,275 | 1,200 | 1,215 | -60 | -4.7% | 45,000 |
| 2005/08/03 | 1,275 | 1,300 | 1,272.5 | 1,275 | ±0 | ±0% | 45,000 |
| 2005/08/02 | 1,292.5 | 1,295 | 1,270 | 1,275 | -20 | -1.5% | 47,200 |
| 2005/08/01 | 1,302.5 | 1,320 | 1,285 | 1,295 | ±0 | ±0% | 52,000 |
| 2005/07/29 | 1,290 | 1,300 | 1,250 | 1,295 | ±0 | ±0% | 48,200 |
| 2005/07/28 | 1,305 | 1,325 | 1,295 | 1,295 | +25 | +2% | 117,000 |
| 2005/07/27 | 1,215 | 1,270 | 1,215 | 1,270 | +65 | +5.4% | 96,400 |
| 2005/07/26 | 1,200 | 1,215 | 1,200 | 1,205 | +5 | +0.4% | 52,200 |
| 2005/07/25 | 1,135 | 1,200 | 1,135 | 1,200 | +65 | +5.7% | 83,400 |
| 2005/07/22 | 1,130 | 1,150 | 1,127.5 | 1,135 | -35 | -3% | 26,800 |
| 2005/07/21 | 1,190 | 1,190 | 1,140 | 1,170 | -22.5 | -1.9% | 86,200 |
| 2005/07/20 | 1,195 | 1,197.5 | 1,192.5 | 1,192.5 | -2.5 | -0.2% | 25,400 |
| 2005/07/19 | 1,200 | 1,200 | 1,140 | 1,195 | -5 | -0.4% | 28,200 |
| 2005/07/15 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 41,200 |
| 2005/07/14 | 1,185 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 46,600 |
| 2005/07/13 | 1,175 | 1,180 | 1,172.5 | 1,180 | +5 | +0.4% | 22,200 |
| 2005/07/12 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | +15 | +1.3% | 33,000 |
| 2005/07/11 | 1,170 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 21,800 |
| 2005/07/08 | 1,160 | 1,170 | 1,160 | 1,165 | -5 | -0.4% | 39,400 |
| 2005/07/07 | 1,145 | 1,170 | 1,140 | 1,170 | +27.5 | +2.4% | 39,200 |
| 2005/07/06 | 1,130 | 1,145 | 1,130 | 1,142.5 | +15 | +1.3% | 62,800 |
| 2005/07/05 | 1,127.5 | 1,127.5 | 1,122.5 | 1,127.5 | ±0 | ±0% | 51,200 |
| 2005/07/04 | 1,125 | 1,127.5 | 1,120 | 1,127.5 | +10 | +0.9% | 73,200 |
| 2005/07/01 | 1,125 | 1,125 | 1,115 | 1,117.5 | -5 | -0.4% | 39,400 |
| 2005/06/30 | 1,125 | 1,140 | 1,120 | 1,122.5 | +2.5 | +0.2% | 49,600 |
| 2005/06/29 | 1,100 | 1,120 | 1,090 | 1,120 | +35 | +3.2% | 92,000 |
| 2005/06/28 | 1,045 | 1,085 | 1,045 | 1,085 | +50 | +4.8% | 61,400 |
| 2005/06/27 | 1,030 | 1,035 | 1,025 | 1,035 | +5 | +0.5% | 112,000 |
| 2005/06/24 | 1,025 | 1,030 | 1,020 | 1,030 | +15 | +1.5% | 95,200 |
| 2005/06/23 | 1,020 | 1,035 | 1,007.5 | 1,015 | +20 | +2% | 26,200 |
| 2005/06/22 | 992.5 | 1,017.5 | 990 | 995 | +2.5 | +0.3% | 32,200 |
| 2005/06/21 | 988 | 1,000 | 987.5 | 992.5 | +20 | +2.1% | 32,800 |
| 2005/06/20 | 1,020 | 1,020 | 972.5 | 972.5 | -40 | -4% | 51,600 |
| 2005/06/17 | 1,025 | 1,042.5 | 1,000 | 1,012.5 | -12.5 | -1.2% | 21,200 |
| 2005/06/16 | 1,085 | 1,090 | 1,020 | 1,025 | -40 | -3.8% | 60,800 |
| 2005/06/15 | 1,062.5 | 1,070 | 1,045 | 1,065 | ±0 | ±0% | 10,200 |
| 2005/06/14 | 1,062.5 | 1,065 | 1,042.5 | 1,065 | ±0 | ±0% | 3,600 |
4701～
4750
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
