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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,117.5 | 1,125 | 1,115 | 1,122.5 | +7.5 | +0.7% | 10,000 |
| 2005/03/28 | 1,090 | 1,117.5 | 1,090 | 1,115 | +5 | +0.5% | 11,800 |
| 2005/03/25 | 1,112.5 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 12,000 |
| 2005/03/24 | 1,120 | 1,120 | 1,102.5 | 1,110 | -7.5 | -0.7% | 32,800 |
| 2005/03/23 | 1,120 | 1,125 | 1,115 | 1,117.5 | ±0 | ±0% | 25,600 |
| 2005/03/22 | 1,112.5 | 1,135 | 1,112.5 | 1,117.5 | +12.5 | +1.1% | 31,000 |
| 2005/03/18 | 1,122.5 | 1,125 | 1,095 | 1,105 | -20 | -1.8% | 31,000 |
| 2005/03/17 | 1,125 | 1,127.5 | 1,115 | 1,125 | +17.5 | +1.6% | 49,000 |
| 2005/03/16 | 1,125 | 1,125 | 1,050 | 1,107.5 | -15 | -1.3% | 67,600 |
| 2005/03/15 | 1,135 | 1,135 | 1,120 | 1,122.5 | -5 | -0.4% | 27,800 |
| 2005/03/14 | 1,125 | 1,147.5 | 1,125 | 1,127.5 | +5 | +0.4% | 25,800 |
| 2005/03/11 | 1,132.5 | 1,132.5 | 1,117.5 | 1,122.5 | -17.5 | -1.5% | 26,600 |
| 2005/03/10 | 1,135 | 1,150 | 1,135 | 1,140 | +7.5 | +0.7% | 27,200 |
| 2005/03/09 | 1,155 | 1,160 | 1,132.5 | 1,132.5 | -15 | -1.3% | 33,200 |
| 2005/03/08 | 1,130 | 1,150 | 1,130 | 1,147.5 | +22.5 | +2% | 51,800 |
| 2005/03/07 | 1,130 | 1,130 | 1,120 | 1,125 | +25 | +2.3% | 95,600 |
| 2005/03/04 | 1,095 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 23,400 |
| 2005/03/03 | 1,100 | 1,102.5 | 1,095 | 1,100 | +5 | +0.5% | 43,600 |
| 2005/03/02 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 29,400 |
| 2005/03/01 | 1,100 | 1,125 | 1,095 | 1,100 | -2.5 | -0.2% | 82,800 |
| 2005/02/28 | 1,100 | 1,105 | 1,097.5 | 1,102.5 | +2.5 | +0.2% | 33,600 |
| 2005/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | +2.5 | +0.2% | 18,000 |
| 2005/02/24 | 1,100 | 1,110 | 1,097.5 | 1,097.5 | -2.5 | -0.2% | 18,200 |
| 2005/02/23 | 1,115 | 1,115 | 1,090 | 1,100 | -15 | -1.3% | 3,000 |
| 2005/02/22 | 1,090 | 1,115 | 1,087.5 | 1,115 | - | - | 18,400 |
| 2005/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/18 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | +2.5 | +0.2% | 7,600 |
| 2005/02/17 | 1,082.5 | 1,085 | 1,082.5 | 1,085 | -25 | -2.3% | 1,200 |
| 2005/02/16 | 1,077.5 | 1,110 | 1,077.5 | 1,110 | +35 | +3.3% | 5,200 |
| 2005/02/15 | 1,080 | 1,080 | 1,075 | 1,075 | -10 | -0.9% | 4,000 |
| 2005/02/14 | 1,097.5 | 1,100 | 1,085 | 1,085 | ±0 | ±0% | 12,200 |
| 2005/02/10 | 1,070 | 1,100 | 1,070 | 1,085 | -25 | -2.3% | 5,800 |
| 2005/02/09 | 1,100 | 1,110 | 1,065 | 1,110 | -10 | -0.9% | 9,600 |
| 2005/02/08 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 600 |
| 2005/02/07 | 1,120 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 9,800 |
| 2005/02/04 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 6,600 |
| 2005/02/03 | 1,132.5 | 1,132.5 | 1,120 | 1,125 | ±0 | ±0% | 4,400 |
| 2005/02/02 | 1,135 | 1,135 | 1,100 | 1,125 | -15 | -1.3% | 6,200 |
| 2005/02/01 | 1,100 | 1,140 | 1,060 | 1,140 | +50 | +4.6% | 15,800 |
| 2005/01/31 | 1,080 | 1,090 | 1,055 | 1,090 | +10 | +0.9% | 8,200 |
| 2005/01/28 | 1,100 | 1,100 | 1,075 | 1,080 | -20 | -1.8% | 9,000 |
| 2005/01/27 | 1,100 | 1,100 | 1,080 | 1,100 | +25 | +2.3% | 3,800 |
| 2005/01/26 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 3,200 |
| 2005/01/25 | 1,090 | 1,100 | 1,090 | 1,100 | +12.5 | +1.1% | 2,600 |
| 2005/01/24 | 1,105 | 1,105 | 1,050 | 1,087.5 | -12.5 | -1.1% | 30,200 |
| 2005/01/21 | 1,107.5 | 1,107.5 | 1,100 | 1,100 | -5 | -0.5% | 2,200 |
| 2005/01/20 | 1,107.5 | 1,107.5 | 1,100 | 1,105 | ±0 | ±0% | 24,600 |
| 2005/01/19 | 1,190 | 1,190 | 1,105 | 1,105 | -75 | -6.4% | 21,200 |
| 2005/01/18 | 1,150 | 1,180 | 1,145 | 1,180 | +35 | +3.1% | 21,000 |
| 2005/01/17 | 1,100 | 1,145 | 1,100 | 1,145 | +45 | +4.1% | 11,800 |
4801～
4850
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
