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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 2005/06/13 | 1,050 | 1,065 | 1,040 | 1,065 | ±0 | ±0% | 4,600 |
| 2005/06/10 | 1,040 | 1,065 | 1,040 | 1,065 | +25 | +2.4% | 7,400 |
4901～
4950
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 | 611,400円 | +14.3% | +22.2% | 1.31% | 18.73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 | 342,500円 | +9.8% | +0.1% | 0.58% | 52.78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 | 149,100円 | +1.7% | +8.4% | 3.09% | 10.19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 | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40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
