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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 7,180 | 7,180 | 6,750 | 6,870 | -850 | -11% | 533,400 |
| 2022/09/02 | 7,850 | 7,890 | 7,670 | 7,720 | -100 | -1.3% | 159,200 |
| 2022/09/01 | 7,870 | 7,930 | 7,810 | 7,820 | -150 | -1.9% | 113,400 |
| 2022/08/31 | 8,100 | 8,160 | 7,920 | 7,970 | -280 | -3.4% | 180,200 |
| 2022/08/30 | 8,090 | 8,350 | 8,030 | 8,250 | +370 | +4.7% | 417,900 |
| 2022/08/29 | 7,770 | 7,910 | 7,730 | 7,880 | +70 | +0.9% | 105,200 |
| 2022/08/26 | 7,900 | 7,920 | 7,810 | 7,810 | -100 | -1.3% | 52,900 |
| 2022/08/25 | 7,860 | 7,980 | 7,860 | 7,910 | +60 | +0.8% | 87,700 |
| 2022/08/24 | 7,890 | 7,890 | 7,780 | 7,850 | +20 | +0.3% | 77,500 |
| 2022/08/23 | 7,880 | 7,940 | 7,790 | 7,830 | -30 | -0.4% | 81,100 |
| 2022/08/22 | 7,800 | 7,870 | 7,760 | 7,860 | +90 | +1.2% | 63,800 |
| 2022/08/19 | 7,760 | 7,820 | 7,740 | 7,770 | -30 | -0.4% | 65,200 |
| 2022/08/18 | 7,890 | 7,890 | 7,760 | 7,800 | -30 | -0.4% | 59,500 |
| 2022/08/17 | 7,850 | 7,880 | 7,760 | 7,830 | +60 | +0.8% | 67,400 |
| 2022/08/16 | 7,840 | 7,850 | 7,730 | 7,770 | -10 | -0.1% | 68,800 |
| 2022/08/15 | 7,690 | 7,790 | 7,650 | 7,780 | +60 | +0.8% | 71,800 |
| 2022/08/12 | 7,630 | 7,790 | 7,610 | 7,720 | +130 | +1.7% | 79,100 |
| 2022/08/10 | 7,580 | 7,620 | 7,520 | 7,590 | -80 | -1% | 46,500 |
| 2022/08/09 | 7,760 | 7,840 | 7,620 | 7,670 | ±0 | ±0% | 87,100 |
| 2022/08/08 | 7,600 | 7,680 | 7,570 | 7,670 | +90 | +1.2% | 110,000 |
| 2022/08/05 | 7,450 | 7,610 | 7,450 | 7,580 | +10 | +0.1% | 90,700 |
| 2022/08/04 | 7,600 | 7,640 | 7,530 | 7,570 | +60 | +0.8% | 73,000 |
| 2022/08/03 | 7,520 | 7,600 | 7,490 | 7,510 | -80 | -1.1% | 87,700 |
| 2022/08/02 | 7,800 | 7,800 | 7,590 | 7,590 | -210 | -2.7% | 78,000 |
| 2022/08/01 | 7,550 | 7,830 | 7,540 | 7,800 | +140 | +1.8% | 98,400 |
| 2022/07/29 | 7,750 | 7,810 | 7,620 | 7,660 | -70 | -0.9% | 119,300 |
| 2022/07/28 | 7,500 | 7,760 | 7,500 | 7,730 | +160 | +2.1% | 125,000 |
651～
700
件表示中 / 6968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 | 506,200円 | +14.3% | +22.2% | 1.58% | 15.50倍 | 1.25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 |
| サンエー | 291,300円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20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 | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89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 |
| フ ジ | 200,700円 | +0.8% | +17.4% | 1.49% | 31.62倍 | 0.80倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アークス | 288,500円 | +2.4% | +2.6% | 2.56% | 13.90倍 | 0.85倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
