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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,530 | 5,600 | 5,510 | 5,550 | +30 | +0.5% | 121,800 |
| 2023/02/01 | 5,630 | 5,630 | 5,510 | 5,520 | -90 | -1.6% | 90,600 |
| 2023/01/31 | 5,610 | 5,630 | 5,570 | 5,610 | ±0 | ±0% | 75,500 |
| 2023/01/30 | 5,580 | 5,610 | 5,570 | 5,610 | +40 | +0.7% | 100,700 |
| 2023/01/27 | 5,590 | 5,590 | 5,510 | 5,570 | -20 | -0.4% | 145,500 |
| 2023/01/26 | 5,620 | 5,640 | 5,580 | 5,590 | -50 | -0.9% | 91,200 |
| 2023/01/25 | 5,660 | 5,660 | 5,620 | 5,640 | -80 | -1.4% | 87,900 |
| 2023/01/24 | 5,800 | 5,800 | 5,710 | 5,720 | -30 | -0.5% | 52,100 |
| 2023/01/23 | 5,740 | 5,770 | 5,680 | 5,750 | +80 | +1.4% | 79,600 |
| 2023/01/20 | 5,750 | 5,770 | 5,670 | 5,670 | -40 | -0.7% | 98,300 |
| 2023/01/19 | 5,630 | 5,740 | 5,550 | 5,710 | -20 | -0.3% | 156,600 |
| 2023/01/18 | 5,810 | 5,840 | 5,710 | 5,730 | -50 | -0.9% | 115,900 |
| 2023/01/17 | 5,830 | 5,830 | 5,780 | 5,780 | ±0 | ±0% | 63,000 |
| 2023/01/16 | 5,780 | 5,830 | 5,760 | 5,780 | -100 | -1.7% | 49,900 |
| 2023/01/13 | 5,920 | 5,990 | 5,830 | 5,880 | -50 | -0.8% | 99,800 |
| 2023/01/12 | 5,920 | 5,970 | 5,870 | 5,930 | +60 | +1% | 103,300 |
| 2023/01/11 | 5,960 | 5,970 | 5,870 | 5,870 | -20 | -0.3% | 76,200 |
| 2023/01/10 | 5,910 | 5,990 | 5,840 | 5,890 | ±0 | ±0% | 66,300 |
| 2023/01/06 | 5,940 | 5,940 | 5,830 | 5,890 | -80 | -1.3% | 83,800 |
| 2023/01/05 | 5,850 | 5,990 | 5,810 | 5,970 | +70 | +1.2% | 73,300 |
| 2023/01/04 | 6,010 | 6,010 | 5,880 | 5,900 | -140 | -2.3% | 79,000 |
| 2022/12/30 | 6,010 | 6,110 | 6,010 | 6,040 | +20 | +0.3% | 56,500 |
| 2022/12/29 | 6,180 | 6,220 | 6,000 | 6,020 | -240 | -3.8% | 92,600 |
| 2022/12/28 | 6,210 | 6,290 | 6,180 | 6,260 | +50 | +0.8% | 101,400 |
| 2022/12/27 | 6,110 | 6,260 | 6,100 | 6,210 | +160 | +2.6% | 70,700 |
| 2022/12/26 | 5,970 | 6,080 | 5,970 | 6,050 | +110 | +1.9% | 54,400 |
| 2022/12/23 | 5,900 | 5,950 | 5,850 | 5,940 | +40 | +0.7% | 70,300 |
| 2022/12/22 | 5,940 | 5,960 | 5,870 | 5,900 | -30 | -0.5% | 89,700 |
| 2022/12/21 | 5,960 | 6,000 | 5,910 | 5,930 | -40 | -0.7% | 92,900 |
| 2022/12/20 | 6,060 | 6,060 | 5,860 | 5,970 | -90 | -1.5% | 170,700 |
| 2022/12/19 | 6,070 | 6,070 | 6,010 | 6,060 | -50 | -0.8% | 70,200 |
| 2022/12/16 | 6,230 | 6,240 | 6,100 | 6,110 | -160 | -2.6% | 126,700 |
| 2022/12/15 | 6,310 | 6,310 | 6,230 | 6,270 | -80 | -1.3% | 79,600 |
| 2022/12/14 | 6,230 | 6,350 | 6,190 | 6,350 | +150 | +2.4% | 69,700 |
| 2022/12/13 | 6,340 | 6,360 | 6,190 | 6,200 | -140 | -2.2% | 107,300 |
| 2022/12/12 | 6,390 | 6,430 | 6,310 | 6,340 | +70 | +1.1% | 163,000 |
| 2022/12/09 | 6,140 | 6,280 | 6,100 | 6,270 | +90 | +1.5% | 104,800 |
| 2022/12/08 | 6,350 | 6,350 | 6,150 | 6,180 | -180 | -2.8% | 94,700 |
| 2022/12/07 | 6,250 | 6,390 | 6,210 | 6,360 | +70 | +1.1% | 104,700 |
| 2022/12/06 | 6,200 | 6,360 | 6,140 | 6,290 | +170 | +2.8% | 217,300 |
| 2022/12/05 | 6,230 | 6,400 | 6,090 | 6,120 | -410 | -6.3% | 417,900 |
| 2022/12/02 | 6,650 | 6,650 | 6,450 | 6,530 | -170 | -2.5% | 184,900 |
| 2022/12/01 | 6,740 | 6,740 | 6,600 | 6,700 | -30 | -0.4% | 97,300 |
| 2022/11/30 | 6,880 | 6,930 | 6,690 | 6,730 | -220 | -3.2% | 146,500 |
| 2022/11/29 | 7,020 | 7,040 | 6,900 | 6,950 | -100 | -1.4% | 74,500 |
| 2022/11/28 | 7,080 | 7,080 | 6,970 | 7,050 | -30 | -0.4% | 86,200 |
| 2022/11/25 | 7,120 | 7,120 | 7,030 | 7,080 | -10 | -0.1% | 62,300 |
| 2022/11/24 | 7,110 | 7,150 | 7,040 | 7,090 | +20 | +0.3% | 84,300 |
| 2022/11/22 | 7,060 | 7,180 | 7,060 | 7,070 | +20 | +0.3% | 103,300 |
| 2022/11/21 | 7,040 | 7,060 | 6,930 | 7,050 | ±0 | ±0% | 67,500 |
551～
600
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
