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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 7,030 | 7,080 | 6,960 | 7,050 | +90 | +1.3% | 102,500 |
| 2022/11/17 | 6,750 | 6,980 | 6,740 | 6,960 | +200 | +3% | 134,100 |
| 2022/11/16 | 6,510 | 6,880 | 6,490 | 6,760 | +210 | +3.2% | 170,700 |
| 2022/11/15 | 6,480 | 6,550 | 6,430 | 6,550 | +50 | +0.8% | 81,600 |
| 2022/11/14 | 6,440 | 6,530 | 6,390 | 6,500 | +130 | +2% | 111,700 |
| 2022/11/11 | 6,340 | 6,420 | 6,330 | 6,370 | +90 | +1.4% | 87,700 |
| 2022/11/10 | 6,250 | 6,290 | 6,210 | 6,280 | -20 | -0.3% | 53,700 |
| 2022/11/09 | 6,240 | 6,310 | 6,220 | 6,300 | +40 | +0.6% | 65,600 |
| 2022/11/08 | 6,180 | 6,270 | 6,160 | 6,260 | +120 | +2% | 96,500 |
| 2022/11/07 | 6,100 | 6,140 | 6,070 | 6,140 | +70 | +1.2% | 98,500 |
| 2022/11/04 | 6,200 | 6,240 | 6,070 | 6,070 | -180 | -2.9% | 109,900 |
| 2022/11/02 | 6,200 | 6,340 | 6,200 | 6,250 | ±0 | ±0% | 65,100 |
| 2022/11/01 | 6,280 | 6,280 | 6,190 | 6,250 | ±0 | ±0% | 47,300 |
| 2022/10/31 | 6,350 | 6,370 | 6,220 | 6,250 | -80 | -1.3% | 116,600 |
| 2022/10/28 | 6,220 | 6,380 | 6,190 | 6,330 | +40 | +0.6% | 271,000 |
| 2022/10/27 | 6,360 | 6,370 | 6,250 | 6,290 | -70 | -1.1% | 77,000 |
| 2022/10/26 | 6,310 | 6,410 | 6,300 | 6,360 | +170 | +2.7% | 98,900 |
| 2022/10/25 | 6,140 | 6,260 | 6,130 | 6,190 | +10 | +0.2% | 78,500 |
| 2022/10/24 | 6,350 | 6,360 | 6,140 | 6,180 | -240 | -3.7% | 141,400 |
| 2022/10/21 | 6,350 | 6,450 | 6,350 | 6,420 | +50 | +0.8% | 65,500 |
| 2022/10/20 | 6,420 | 6,480 | 6,350 | 6,370 | +10 | +0.2% | 68,300 |
| 2022/10/19 | 6,290 | 6,430 | 6,290 | 6,360 | +40 | +0.6% | 63,400 |
| 2022/10/18 | 6,500 | 6,510 | 6,310 | 6,320 | -60 | -0.9% | 89,700 |
| 2022/10/17 | 6,360 | 6,400 | 6,280 | 6,380 | -40 | -0.6% | 60,000 |
| 2022/10/14 | 6,450 | 6,460 | 6,330 | 6,420 | +60 | +0.9% | 97,000 |
| 2022/10/13 | 6,410 | 6,440 | 6,330 | 6,360 | -130 | -2% | 112,300 |
| 2022/10/12 | 6,520 | 6,690 | 6,460 | 6,490 | +40 | +0.6% | 200,600 |
| 2022/10/11 | 6,600 | 6,640 | 6,390 | 6,450 | -150 | -2.3% | 196,000 |
| 2022/10/07 | 6,580 | 6,680 | 6,550 | 6,600 | -30 | -0.5% | 101,000 |
| 2022/10/06 | 6,620 | 6,680 | 6,580 | 6,630 | +10 | +0.2% | 124,800 |
| 2022/10/05 | 6,610 | 6,650 | 6,550 | 6,620 | +110 | +1.7% | 132,600 |
| 2022/10/04 | 6,350 | 6,540 | 6,350 | 6,510 | +220 | +3.5% | 164,300 |
| 2022/10/03 | 6,210 | 6,290 | 6,180 | 6,290 | +40 | +0.6% | 192,800 |
| 2022/09/30 | 6,220 | 6,360 | 6,220 | 6,250 | -60 | -1% | 87,600 |
| 2022/09/29 | 6,290 | 6,370 | 6,230 | 6,310 | +60 | +1% | 100,900 |
| 2022/09/28 | 6,350 | 6,400 | 6,200 | 6,250 | -30 | -0.5% | 144,600 |
| 2022/09/27 | 6,270 | 6,360 | 6,220 | 6,280 | +60 | +1% | 108,000 |
| 2022/09/26 | 6,190 | 6,340 | 6,180 | 6,220 | +30 | +0.5% | 124,300 |
| 2022/09/22 | 6,210 | 6,260 | 6,110 | 6,190 | -130 | -2.1% | 159,800 |
| 2022/09/21 | 6,420 | 6,470 | 6,300 | 6,320 | -160 | -2.5% | 87,400 |
| 2022/09/20 | 6,420 | 6,500 | 6,400 | 6,480 | +70 | +1.1% | 75,300 |
| 2022/09/16 | 6,440 | 6,540 | 6,390 | 6,410 | -90 | -1.4% | 155,800 |
| 2022/09/15 | 6,630 | 6,690 | 6,480 | 6,500 | -110 | -1.7% | 150,400 |
| 2022/09/14 | 6,720 | 6,740 | 6,550 | 6,610 | -210 | -3.1% | 151,300 |
| 2022/09/13 | 6,610 | 6,850 | 6,610 | 6,820 | +220 | +3.3% | 204,400 |
| 2022/09/12 | 6,510 | 6,650 | 6,510 | 6,600 | +190 | +3% | 172,500 |
| 2022/09/09 | 6,450 | 6,590 | 6,370 | 6,410 | -140 | -2.1% | 241,600 |
| 2022/09/08 | 6,690 | 6,690 | 6,480 | 6,550 | -110 | -1.7% | 225,600 |
| 2022/09/07 | 6,490 | 6,720 | 6,450 | 6,660 | +220 | +3.4% | 334,800 |
| 2022/09/06 | 6,770 | 6,790 | 6,370 | 6,440 | -430 | -6.3% | 660,900 |
601～
650
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
