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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 6,918 | 6,969 | 6,779 | 6,967 | +49 | +0.7% | 126,700 |
| 2025/09/17 | 6,689 | 6,933 | 6,658 | 6,918 | +360 | +5.5% | 260,000 |
| 2025/09/16 | 6,795 | 6,820 | 6,539 | 6,558 | -337 | -4.9% | 293,900 |
| 2025/09/12 | 7,072 | 7,072 | 6,788 | 6,895 | +823 | +13.6% | 422,000 |
| 2025/09/11 | 6,216 | 6,216 | 6,000 | 6,072 | -44 | -0.7% | 121,200 |
| 2025/09/10 | 6,220 | 6,222 | 6,116 | 6,116 | -27 | -0.4% | 58,600 |
| 2025/09/09 | 6,201 | 6,257 | 6,131 | 6,143 | -53 | -0.9% | 57,300 |
| 2025/09/08 | 6,138 | 6,220 | 6,104 | 6,196 | +68 | +1.1% | 65,200 |
| 2025/09/05 | 6,083 | 6,149 | 6,073 | 6,128 | -26 | -0.4% | 68,000 |
| 2025/09/04 | 6,053 | 6,174 | 6,045 | 6,154 | +1 | ±0% | 73,900 |
| 2025/09/03 | 6,112 | 6,153 | 6,053 | 6,153 | +40 | +0.7% | 74,800 |
| 2025/09/02 | 6,160 | 6,160 | 6,040 | 6,113 | +10 | +0.2% | 50,300 |
| 2025/09/01 | 6,120 | 6,192 | 6,061 | 6,103 | -11 | -0.2% | 67,600 |
| 2025/08/29 | 6,075 | 6,138 | 6,031 | 6,114 | +39 | +0.6% | 71,600 |
| 2025/08/28 | 6,070 | 6,125 | 6,063 | 6,075 | -23 | -0.4% | 59,300 |
| 2025/08/27 | 6,075 | 6,140 | 6,040 | 6,098 | -16 | -0.3% | 54,400 |
| 2025/08/26 | 6,110 | 6,135 | 6,071 | 6,114 | -10 | -0.2% | 67,300 |
| 2025/08/25 | 6,245 | 6,245 | 6,116 | 6,124 | -121 | -1.9% | 48,200 |
| 2025/08/22 | 6,239 | 6,248 | 6,185 | 6,245 | -35 | -0.6% | 60,500 |
| 2025/08/21 | 6,305 | 6,330 | 6,214 | 6,280 | +27 | +0.4% | 57,700 |
| 2025/08/20 | 6,150 | 6,253 | 6,139 | 6,253 | +43 | +0.7% | 51,600 |
| 2025/08/19 | 6,170 | 6,215 | 6,126 | 6,210 | +50 | +0.8% | 60,100 |
| 2025/08/18 | 6,180 | 6,203 | 6,135 | 6,160 | -35 | -0.6% | 63,700 |
| 2025/08/15 | 6,213 | 6,220 | 6,112 | 6,195 | -18 | -0.3% | 50,600 |
| 2025/08/14 | 6,163 | 6,235 | 6,123 | 6,213 | +48 | +0.8% | 96,800 |
| 2025/08/13 | 6,131 | 6,188 | 6,103 | 6,165 | +52 | +0.9% | 75,200 |
| 2025/08/12 | 6,156 | 6,157 | 6,091 | 6,113 | -44 | -0.7% | 54,900 |
| 2025/08/08 | 6,147 | 6,178 | 6,091 | 6,157 | +44 | +0.7% | 41,400 |
| 2025/08/07 | 6,083 | 6,148 | 6,028 | 6,113 | +14 | +0.2% | 60,100 |
| 2025/08/06 | 5,960 | 6,150 | 5,929 | 6,099 | +64 | +1.1% | 83,900 |
| 2025/08/05 | 6,059 | 6,076 | 6,020 | 6,035 | -6 | -0.1% | 47,000 |
| 2025/08/04 | 5,922 | 6,048 | 5,882 | 6,041 | +108 | +1.8% | 77,600 |
| 2025/08/01 | 5,868 | 5,957 | 5,856 | 5,933 | +73 | +1.2% | 49,500 |
| 2025/07/31 | 5,865 | 5,888 | 5,843 | 5,860 | +21 | +0.4% | 64,200 |
| 2025/07/30 | 5,821 | 5,839 | 5,777 | 5,839 | +49 | +0.8% | 53,000 |
| 2025/07/29 | 5,759 | 5,820 | 5,759 | 5,790 | -15 | -0.3% | 46,700 |
| 2025/07/28 | 5,842 | 5,845 | 5,750 | 5,805 | -66 | -1.1% | 128,000 |
| 2025/07/25 | 5,835 | 5,891 | 5,820 | 5,871 | +11 | +0.2% | 64,500 |
| 2025/07/24 | 5,800 | 5,864 | 5,742 | 5,860 | +46 | +0.8% | 111,200 |
| 2025/07/23 | 5,766 | 5,833 | 5,746 | 5,814 | +49 | +0.8% | 77,000 |
| 2025/07/22 | 5,795 | 5,825 | 5,717 | 5,765 | -40 | -0.7% | 77,500 |
| 2025/07/18 | 5,846 | 5,869 | 5,795 | 5,805 | -15 | -0.3% | 73,300 |
| 2025/07/17 | 5,809 | 5,856 | 5,783 | 5,820 | +15 | +0.3% | 108,400 |
| 2025/07/16 | 5,805 | 5,839 | 5,720 | 5,805 | +33 | +0.6% | 105,000 |
| 2025/07/15 | 5,622 | 5,828 | 5,599 | 5,772 | +172 | +3.1% | 186,700 |
| 2025/07/14 | 5,570 | 5,603 | 5,523 | 5,600 | +19 | +0.3% | 64,800 |
| 2025/07/11 | 5,570 | 5,624 | 5,550 | 5,581 | +36 | +0.6% | 102,300 |
| 2025/07/10 | 5,498 | 5,570 | 5,407 | 5,545 | +47 | +0.9% | 131,600 |
| 2025/07/09 | 5,533 | 5,548 | 5,465 | 5,498 | -18 | -0.3% | 112,700 |
| 2025/07/08 | 5,519 | 5,521 | 5,448 | 5,516 | +12 | +0.2% | 80,900 |
1～
50
件表示中 / 7039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 | 696,700円 | +41.4% | +46.6% | 1.15% | 18.11倍 | 1.72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 |
| サイゼリヤ | 502,000円 | +15.2% | +0.7% | 0.60% | 23.91倍 | 2.19倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| エディオン | 220,400円 | +2.9% | +6.8% | 2.13% | 16.07倍 | 1.05倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 王将フード | 380,000円 | +7.8% | +0.9% | 1.47% | 24.60倍 | 2.68倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ＪＩＮＳＨＤ | 996,000円 | +11.5% | +39.3% | 0.94% | 32.27倍 | 8.22倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
