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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,327 | 5,416 | 5,326 | 5,352 | +68 | +1.3% | 150,700 |
| 2025/06/12 | 5,296 | 5,302 | 5,171 | 5,284 | +45 | +0.9% | 122,400 |
| 2025/06/11 | 5,294 | 5,389 | 5,233 | 5,239 | -80 | -1.5% | 228,700 |
| 2025/06/10 | 5,401 | 5,409 | 5,297 | 5,319 | -96 | -1.8% | 178,000 |
| 2025/06/09 | 5,096 | 5,425 | 5,070 | 5,415 | +353 | +7% | 535,900 |
| 2025/06/06 | 5,372 | 5,430 | 5,015 | 5,062 | -637 | -11.2% | 851,400 |
| 2025/06/05 | 5,681 | 5,762 | 5,672 | 5,699 | +13 | +0.2% | 143,700 |
| 2025/06/04 | 5,695 | 5,708 | 5,649 | 5,686 | +10 | +0.2% | 146,800 |
| 2025/06/03 | 5,600 | 5,698 | 5,597 | 5,676 | +46 | +0.8% | 95,500 |
| 2025/06/02 | 5,636 | 5,660 | 5,587 | 5,630 | -12 | -0.2% | 97,400 |
| 2025/05/30 | 5,579 | 5,664 | 5,578 | 5,642 | +31 | +0.6% | 116,700 |
| 2025/05/29 | 5,530 | 5,694 | 5,530 | 5,611 | +115 | +2.1% | 255,600 |
| 2025/05/28 | 5,528 | 5,558 | 5,496 | 5,496 | -15 | -0.3% | 68,300 |
| 2025/05/27 | 5,561 | 5,577 | 5,510 | 5,511 | -39 | -0.7% | 74,100 |
| 2025/05/26 | 5,512 | 5,574 | 5,494 | 5,550 | +86 | +1.6% | 49,500 |
| 2025/05/23 | 5,373 | 5,467 | 5,366 | 5,464 | +78 | +1.4% | 107,200 |
| 2025/05/22 | 5,300 | 5,402 | 5,280 | 5,386 | +24 | +0.4% | 124,300 |
| 2025/05/21 | 5,401 | 5,446 | 5,352 | 5,362 | +61 | +1.2% | 72,600 |
| 2025/05/20 | 5,459 | 5,480 | 5,291 | 5,301 | -182 | -3.3% | 111,200 |
| 2025/05/19 | 5,543 | 5,579 | 5,443 | 5,483 | -60 | -1.1% | 77,500 |
| 2025/05/16 | 5,580 | 5,595 | 5,503 | 5,543 | +9 | +0.2% | 78,300 |
| 2025/05/15 | 5,507 | 5,554 | 5,472 | 5,534 | +27 | +0.5% | 45,800 |
| 2025/05/14 | 5,478 | 5,550 | 5,436 | 5,507 | +52 | +1% | 108,200 |
| 2025/05/13 | 5,541 | 5,541 | 5,434 | 5,455 | -42 | -0.8% | 69,800 |
| 2025/05/12 | 5,583 | 5,591 | 5,470 | 5,497 | -25 | -0.5% | 108,700 |
| 2025/05/09 | 5,550 | 5,599 | 5,508 | 5,522 | -67 | -1.2% | 53,500 |
| 2025/05/08 | 5,477 | 5,623 | 5,453 | 5,589 | +94 | +1.7% | 92,800 |
| 2025/05/07 | 5,570 | 5,621 | 5,491 | 5,495 | -79 | -1.4% | 95,900 |
| 2025/05/02 | 5,510 | 5,641 | 5,490 | 5,574 | +20 | +0.4% | 150,900 |
| 2025/05/01 | 5,550 | 5,604 | 5,521 | 5,554 | +29 | +0.5% | 133,700 |
| 2025/04/30 | 5,609 | 5,628 | 5,525 | 5,525 | -45 | -0.8% | 98,000 |
| 2025/04/28 | 5,340 | 5,608 | 5,315 | 5,570 | +180 | +3.3% | 462,100 |
| 2025/04/25 | 5,371 | 5,473 | 5,278 | 5,390 | +58 | +1.1% | 619,600 |
| 2025/04/24 | 5,410 | 5,442 | 5,332 | 5,332 | -75 | -1.4% | 327,500 |
| 2025/04/23 | 5,327 | 5,447 | 5,301 | 5,407 | +116 | +2.2% | 222,300 |
| 2025/04/22 | 5,260 | 5,299 | 5,225 | 5,291 | +31 | +0.6% | 231,800 |
| 2025/04/21 | 5,255 | 5,269 | 5,193 | 5,260 | -37 | -0.7% | 210,600 |
| 2025/04/18 | 5,203 | 5,297 | 5,203 | 5,297 | +103 | +2% | 113,700 |
| 2025/04/17 | 5,248 | 5,255 | 5,163 | 5,194 | -27 | -0.5% | 130,000 |
| 2025/04/16 | 5,250 | 5,258 | 5,151 | 5,221 | +31 | +0.6% | 117,900 |
| 2025/04/15 | 5,134 | 5,240 | 5,100 | 5,190 | +120 | +2.4% | 184,600 |
| 2025/04/14 | 4,993 | 5,082 | 4,977 | 5,070 | +104 | +2.1% | 164,200 |
| 2025/04/11 | 4,847 | 4,975 | 4,786 | 4,966 | +36 | +0.7% | 148,300 |
| 2025/04/10 | 4,874 | 4,960 | 4,764 | 4,930 | +266 | +5.7% | 167,900 |
| 2025/04/09 | 4,654 | 4,682 | 4,582 | 4,664 | -17 | -0.4% | 167,500 |
| 2025/04/08 | 4,662 | 4,729 | 4,622 | 4,681 | +143 | +3.2% | 131,000 |
| 2025/04/07 | 4,502 | 4,656 | 4,480 | 4,538 | -302 | -6.2% | 180,600 |
| 2025/04/04 | 4,851 | 4,876 | 4,796 | 4,840 | -52 | -1.1% | 153,700 |
| 2025/04/03 | 4,827 | 4,904 | 4,809 | 4,892 | -53 | -1.1% | 139,200 |
| 2025/04/02 | 5,148 | 5,152 | 4,939 | 4,945 | -172 | -3.4% | 119,500 |
1～
50
件表示中 / 6973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 | 535,200円 | +14.3% | +22.2% | 1.49% | 16.39倍 | 1.32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 |
| ＤＣＭ | 133,000円 | +1.7% | +8.4% | 3.46% | 9.09倍 | 0.67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 |
| ライフコーポ | 212,800円 | +4.1% | +1.1% | 3.05% | 10.23倍 | 1.33倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| サンエー | 293,600円 | +4.5% | +1.9% | 3.41% | 16.50倍 | 1.21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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,400円 | +20.8% | +77.5% | 1.75% | 148.86倍 | 0.88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
