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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 4,730 | 4,770 | 4,690 | 4,731 | -58 | -1.2% | 188,400 |
| 2024/02/26 | 4,724 | 4,815 | 4,695 | 4,789 | +92 | +2% | 178,100 |
| 2024/02/22 | 4,786 | 4,804 | 4,686 | 4,697 | -28 | -0.6% | 142,600 |
| 2024/02/21 | 4,732 | 4,757 | 4,625 | 4,725 | +27 | +0.6% | 159,500 |
| 2024/02/20 | 4,650 | 4,710 | 4,631 | 4,698 | +43 | +0.9% | 180,000 |
| 2024/02/19 | 4,468 | 4,695 | 4,468 | 4,655 | +215 | +4.8% | 242,500 |
| 2024/02/16 | 4,371 | 4,448 | 4,353 | 4,440 | +71 | +1.6% | 228,500 |
| 2024/02/15 | 4,613 | 4,614 | 4,356 | 4,369 | -310 | -6.6% | 303,400 |
| 2024/02/14 | 4,826 | 4,829 | 4,663 | 4,679 | -147 | -3% | 211,800 |
| 2024/02/13 | 4,823 | 4,847 | 4,785 | 4,826 | +28 | +0.6% | 129,900 |
| 2024/02/09 | 4,758 | 4,823 | 4,725 | 4,798 | +65 | +1.4% | 136,900 |
| 2024/02/08 | 4,723 | 4,796 | 4,723 | 4,733 | ±0 | ±0% | 117,800 |
| 2024/02/07 | 4,769 | 4,769 | 4,718 | 4,733 | -36 | -0.8% | 79,400 |
| 2024/02/06 | 4,783 | 4,829 | 4,765 | 4,769 | +5 | +0.1% | 103,300 |
| 2024/02/05 | 4,751 | 4,777 | 4,711 | 4,764 | +30 | +0.6% | 104,000 |
| 2024/02/02 | 4,807 | 4,820 | 4,734 | 4,734 | -73 | -1.5% | 90,900 |
| 2024/02/01 | 4,815 | 4,820 | 4,772 | 4,807 | -25 | -0.5% | 99,800 |
| 2024/01/31 | 4,822 | 4,852 | 4,786 | 4,832 | -23 | -0.5% | 157,300 |
| 2024/01/30 | 4,840 | 4,895 | 4,800 | 4,855 | +38 | +0.8% | 238,600 |
| 2024/01/29 | 4,685 | 4,835 | 4,685 | 4,817 | +148 | +3.2% | 281,100 |
| 2024/01/26 | 4,542 | 4,686 | 4,506 | 4,669 | +134 | +3% | 285,800 |
| 2024/01/25 | 4,510 | 4,546 | 4,496 | 4,535 | -15 | -0.3% | 101,100 |
| 2024/01/24 | 4,548 | 4,580 | 4,532 | 4,550 | +6 | +0.1% | 135,800 |
| 2024/01/23 | 4,555 | 4,569 | 4,502 | 4,544 | +19 | +0.4% | 112,800 |
| 2024/01/22 | 4,502 | 4,535 | 4,495 | 4,525 | +35 | +0.8% | 72,700 |
| 2024/01/19 | 4,525 | 4,534 | 4,466 | 4,490 | +5 | +0.1% | 103,800 |
| 2024/01/18 | 4,458 | 4,506 | 4,448 | 4,485 | -2 | ±0% | 112,600 |
| 2024/01/17 | 4,510 | 4,545 | 4,486 | 4,487 | +24 | +0.5% | 132,900 |
| 2024/01/16 | 4,530 | 4,563 | 4,463 | 4,463 | -62 | -1.4% | 145,500 |
| 2024/01/15 | 4,508 | 4,540 | 4,475 | 4,525 | +8 | +0.2% | 147,100 |
| 2024/01/12 | 4,558 | 4,588 | 4,435 | 4,517 | -101 | -2.2% | 342,000 |
| 2024/01/11 | 4,680 | 4,680 | 4,605 | 4,618 | -40 | -0.9% | 142,000 |
| 2024/01/10 | 4,650 | 4,680 | 4,600 | 4,658 | +14 | +0.3% | 137,300 |
| 2024/01/09 | 4,534 | 4,649 | 4,534 | 4,644 | +125 | +2.8% | 155,800 |
| 2024/01/05 | 4,562 | 4,562 | 4,500 | 4,519 | -26 | -0.6% | 105,200 |
| 2024/01/04 | 4,473 | 4,549 | 4,441 | 4,545 | +71 | +1.6% | 131,600 |
| 2023/12/29 | 4,497 | 4,497 | 4,448 | 4,474 | -6 | -0.1% | 82,300 |
| 2023/12/28 | 4,455 | 4,497 | 4,446 | 4,480 | ±0 | ±0% | 65,100 |
| 2023/12/27 | 4,406 | 4,480 | 4,393 | 4,480 | +63 | +1.4% | 114,400 |
| 2023/12/26 | 4,470 | 4,476 | 4,407 | 4,417 | -33 | -0.7% | 119,000 |
| 2023/12/25 | 4,484 | 4,484 | 4,435 | 4,450 | -27 | -0.6% | 55,500 |
| 2023/12/22 | 4,450 | 4,485 | 4,430 | 4,477 | +43 | +1% | 115,100 |
| 2023/12/21 | 4,447 | 4,467 | 4,426 | 4,434 | -20 | -0.4% | 114,900 |
| 2023/12/20 | 4,510 | 4,533 | 4,448 | 4,454 | -43 | -1% | 120,400 |
| 2023/12/19 | 4,490 | 4,502 | 4,437 | 4,497 | +42 | +0.9% | 148,000 |
| 2023/12/18 | 4,416 | 4,469 | 4,396 | 4,455 | -31 | -0.7% | 241,500 |
| 2023/12/15 | 4,585 | 4,614 | 4,457 | 4,486 | -148 | -3.2% | 256,800 |
| 2023/12/14 | 4,711 | 4,745 | 4,618 | 4,634 | -101 | -2.1% | 192,300 |
| 2023/12/13 | 4,808 | 4,826 | 4,724 | 4,735 | -71 | -1.5% | 153,300 |
| 2023/12/12 | 4,829 | 4,872 | 4,765 | 4,806 | +13 | +0.3% | 245,500 |
51～
100
件表示中 / 6706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 | 591,700円 | +8.8% | +13.3% | 1.01% | 20.73倍 | 1.60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 |
| ＤＣＭ | 149,000円 | +12.7% | +19.7% | 2.95% | 10.28倍 | 0.79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、傘下にケーヨー |
| コメリ | 387,500円 | +4.7% | +10.3% | 1.39% | 12.18倍 | 0.78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 |
| くら寿司 | 480,000円 | +7.0% | -2.8% | 0.42% | 173.41倍 | 3.52倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。２位級。米国、台湾でも上場 |
| セリア | 259,400円 | +4.3% | -0.8% | 2.70% | 19.62倍 | 1.91倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
市場注目の銘柄
チャート関連のコラム
