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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,055 | 1,075 | 1,055 | 1,065 | +15 | +1.4% | 11,800 |
| 2005/04/18 | 1,045 | 1,050 | 1,035 | 1,050 | -15 | -1.4% | 11,800 |
| 2005/04/15 | 1,075 | 1,075 | 1,065 | 1,065 | -17.5 | -1.6% | 10,200 |
| 2005/04/14 | 1,095 | 1,095 | 1,075 | 1,082.5 | -2.5 | -0.2% | 15,400 |
| 2005/04/13 | 1,095 | 1,095 | 1,075 | 1,085 | -10 | -0.9% | 15,200 |
| 2005/04/12 | 1,075 | 1,095 | 1,072.5 | 1,095 | +12.5 | +1.2% | 7,200 |
| 2005/04/11 | 1,097.5 | 1,097.5 | 1,075 | 1,082.5 | -15 | -1.4% | 4,600 |
| 2005/04/08 | 1,080 | 1,097.5 | 1,075 | 1,097.5 | +17.5 | +1.6% | 5,400 |
| 2005/04/07 | 1,095 | 1,100 | 1,080 | 1,080 | -15 | -1.4% | 13,400 |
| 2005/04/06 | 1,100 | 1,105 | 1,090 | 1,095 | -15 | -1.4% | 27,000 |
| 2005/04/05 | 1,095 | 1,120 | 1,095 | 1,110 | +20 | +1.8% | 14,000 |
| 2005/04/04 | 1,095 | 1,097.5 | 1,090 | 1,090 | -5 | -0.5% | 6,400 |
| 2005/04/01 | 1,100 | 1,102.5 | 1,090 | 1,095 | -7.5 | -0.7% | 7,400 |
| 2005/03/31 | 1,112.5 | 1,117.5 | 1,102.5 | 1,102.5 | -7.5 | -0.7% | 4,200 |
| 2005/03/30 | 1,117.5 | 1,120 | 1,100 | 1,110 | -12.5 | -1.1% | 5,400 |
| 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 |
4801～
4850
件表示中 / 6840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 | 499,200円 | +13.4% | -6.4% | 1.60% | 17.48倍 | 1.29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 |
| サンエー | 279,000円 | +3.8% | +0.9% | 1.97% | 15.43倍 | 1.19倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| アダストリア | 363,000円 | +5.2% | +3.3% | 2.48% | 13.23倍 | 2.21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 |
| コメリ | 322,500円 | +4.7% | +10.3% | 1.67% | 10.05倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| アスクル | 183,300円 | +6.0% | +6.1% | 2.07% | 15.56倍 | 2.23倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
