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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,580 | 5,730 | 5,530 | 5,680 | +120 | +2.2% | 224,700 |
| 2023/04/14 | 5,530 | 5,580 | 5,480 | 5,560 | +130 | +2.4% | 391,000 |
| 2023/04/13 | 5,340 | 5,450 | 5,310 | 5,430 | +60 | +1.1% | 158,500 |
| 2023/04/12 | 5,320 | 5,430 | 5,320 | 5,370 | +90 | +1.7% | 155,500 |
| 2023/04/11 | 5,260 | 5,340 | 5,230 | 5,280 | +60 | +1.1% | 108,800 |
| 2023/04/10 | 5,300 | 5,310 | 5,210 | 5,220 | -60 | -1.1% | 113,800 |
| 2023/04/07 | 5,270 | 5,320 | 5,260 | 5,280 | -30 | -0.6% | 216,200 |
| 2023/04/06 | 5,370 | 5,380 | 5,270 | 5,310 | -110 | -2% | 130,900 |
| 2023/04/05 | 5,530 | 5,540 | 5,410 | 5,420 | -130 | -2.3% | 162,800 |
| 2023/04/04 | 5,590 | 5,590 | 5,510 | 5,550 | -50 | -0.9% | 156,900 |
| 2023/04/03 | 5,610 | 5,670 | 5,590 | 5,600 | +50 | +0.9% | 185,700 |
| 2023/03/31 | 5,550 | 5,580 | 5,510 | 5,550 | +70 | +1.3% | 140,600 |
| 2023/03/30 | 5,560 | 5,580 | 5,430 | 5,480 | -80 | -1.4% | 200,800 |
| 2023/03/29 | 5,480 | 5,570 | 5,470 | 5,560 | +120 | +2.2% | 213,300 |
| 2023/03/28 | 5,450 | 5,470 | 5,360 | 5,440 | -40 | -0.7% | 141,100 |
| 2023/03/27 | 5,470 | 5,520 | 5,450 | 5,480 | +90 | +1.7% | 126,700 |
| 2023/03/24 | 5,520 | 5,520 | 5,380 | 5,390 | -110 | -2% | 238,600 |
| 2023/03/23 | 5,470 | 5,550 | 5,470 | 5,500 | +10 | +0.2% | 81,100 |
| 2023/03/22 | 5,570 | 5,570 | 5,460 | 5,490 | +10 | +0.2% | 150,600 |
| 2023/03/20 | 5,570 | 5,600 | 5,450 | 5,480 | -120 | -2.1% | 73,000 |
| 2023/03/17 | 5,580 | 5,610 | 5,530 | 5,600 | +20 | +0.4% | 85,000 |
| 2023/03/16 | 5,510 | 5,590 | 5,450 | 5,580 | +10 | +0.2% | 63,400 |
| 2023/03/15 | 5,590 | 5,650 | 5,540 | 5,570 | -10 | -0.2% | 74,100 |
| 2023/03/14 | 5,620 | 5,630 | 5,510 | 5,580 | -90 | -1.6% | 91,000 |
| 2023/03/13 | 5,650 | 5,710 | 5,620 | 5,670 | -20 | -0.4% | 69,300 |
| 2023/03/10 | 5,690 | 5,740 | 5,630 | 5,690 | -120 | -2.1% | 181,200 |
| 2023/03/09 | 5,810 | 5,810 | 5,730 | 5,810 | +60 | +1% | 63,400 |
| 2023/03/08 | 5,750 | 5,780 | 5,710 | 5,750 | -10 | -0.2% | 111,100 |
| 2023/03/07 | 5,690 | 5,810 | 5,640 | 5,760 | +110 | +1.9% | 171,900 |
| 2023/03/06 | 5,660 | 5,820 | 5,510 | 5,650 | -40 | -0.7% | 372,000 |
| 2023/03/03 | 5,580 | 5,720 | 5,580 | 5,690 | +120 | +2.2% | 208,300 |
| 2023/03/02 | 5,600 | 5,640 | 5,560 | 5,570 | -30 | -0.5% | 95,100 |
| 2023/03/01 | 5,630 | 5,650 | 5,540 | 5,600 | -60 | -1.1% | 128,100 |
| 2023/02/28 | 5,570 | 5,680 | 5,520 | 5,660 | +60 | +1.1% | 141,900 |
| 2023/02/27 | 5,550 | 5,600 | 5,490 | 5,600 | +30 | +0.5% | 73,000 |
| 2023/02/24 | 5,540 | 5,570 | 5,450 | 5,570 | +20 | +0.4% | 93,700 |
| 2023/02/22 | 5,680 | 5,720 | 5,550 | 5,550 | -130 | -2.3% | 114,500 |
| 2023/02/21 | 5,620 | 5,690 | 5,620 | 5,680 | +80 | +1.4% | 135,000 |
| 2023/02/20 | 5,650 | 5,670 | 5,600 | 5,600 | -10 | -0.2% | 88,700 |
| 2023/02/17 | 5,530 | 5,620 | 5,530 | 5,610 | +50 | +0.9% | 134,300 |
| 2023/02/16 | 5,500 | 5,620 | 5,470 | 5,560 | +150 | +2.8% | 227,200 |
| 2023/02/15 | 5,430 | 5,460 | 5,400 | 5,410 | -20 | -0.4% | 90,600 |
| 2023/02/14 | 5,350 | 5,430 | 5,350 | 5,430 | +110 | +2.1% | 118,100 |
| 2023/02/13 | 5,340 | 5,370 | 5,280 | 5,320 | -20 | -0.4% | 72,400 |
| 2023/02/10 | 5,310 | 5,360 | 5,300 | 5,340 | +20 | +0.4% | 67,900 |
| 2023/02/09 | 5,370 | 5,380 | 5,320 | 5,320 | -80 | -1.5% | 73,600 |
| 2023/02/08 | 5,380 | 5,410 | 5,340 | 5,400 | +20 | +0.4% | 96,900 |
| 2023/02/07 | 5,390 | 5,410 | 5,360 | 5,380 | ±0 | ±0% | 63,400 |
| 2023/02/06 | 5,440 | 5,450 | 5,350 | 5,380 | ±0 | ±0% | 110,000 |
| 2023/02/03 | 5,480 | 5,490 | 5,360 | 5,380 | -170 | -3.1% | 154,600 |
501～
550
件表示中 / 6945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 | 557,400円 | +13.4% | -6.4% | 1.44% | 19.54倍 | 1.44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 | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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 |
| ライフコーポ | 204,900円 | +4.1% | +1.1% | 3.17% | 9.85倍 | 1.28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 |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68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 | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
