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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 6,710 | 6,950 | 6,700 | 6,920 | +210 | +3.1% | 116,600 |
| 2022/06/22 | 6,670 | 6,800 | 6,630 | 6,710 | +100 | +1.5% | 100,800 |
| 2022/06/21 | 6,580 | 6,750 | 6,550 | 6,610 | +10 | +0.2% | 157,800 |
| 2022/06/20 | 6,790 | 6,830 | 6,600 | 6,600 | -190 | -2.8% | 119,100 |
| 2022/06/17 | 6,620 | 6,850 | 6,610 | 6,790 | +70 | +1% | 171,700 |
| 2022/06/16 | 6,750 | 6,820 | 6,700 | 6,720 | -60 | -0.9% | 188,700 |
| 2022/06/15 | 6,840 | 6,840 | 6,680 | 6,780 | -160 | -2.3% | 239,800 |
| 2022/06/14 | 6,950 | 7,040 | 6,930 | 6,940 | -100 | -1.4% | 89,100 |
| 2022/06/13 | 7,020 | 7,120 | 6,970 | 7,040 | -40 | -0.6% | 119,900 |
| 2022/06/10 | 7,090 | 7,200 | 7,040 | 7,080 | -40 | -0.6% | 220,200 |
| 2022/06/09 | 6,920 | 7,160 | 6,880 | 7,120 | +220 | +3.2% | 240,500 |
| 2022/06/08 | 6,860 | 6,920 | 6,670 | 6,900 | +240 | +3.6% | 258,800 |
| 2022/06/07 | 6,460 | 6,680 | 6,330 | 6,660 | +200 | +3.1% | 318,100 |
| 2022/06/06 | 6,400 | 6,640 | 6,270 | 6,460 | +640 | +11% | 735,800 |
| 2022/06/03 | 5,880 | 5,880 | 5,780 | 5,820 | ±0 | ±0% | 153,700 |
| 2022/06/02 | 5,900 | 5,900 | 5,750 | 5,820 | -80 | -1.4% | 106,600 |
| 2022/06/01 | 5,780 | 5,910 | 5,780 | 5,900 | +120 | +2.1% | 73,500 |
| 2022/05/31 | 5,690 | 5,860 | 5,640 | 5,780 | +10 | +0.2% | 127,800 |
| 2022/05/30 | 5,720 | 5,800 | 5,710 | 5,770 | +150 | +2.7% | 124,900 |
| 2022/05/27 | 5,650 | 5,660 | 5,570 | 5,620 | -20 | -0.4% | 73,800 |
| 2022/05/26 | 5,650 | 5,720 | 5,630 | 5,640 | -10 | -0.2% | 58,400 |
| 2022/05/25 | 5,630 | 5,680 | 5,570 | 5,650 | -10 | -0.2% | 68,200 |
| 2022/05/24 | 5,660 | 5,680 | 5,510 | 5,660 | -100 | -1.7% | 76,700 |
| 2022/05/23 | 5,730 | 5,790 | 5,700 | 5,760 | +40 | +0.7% | 87,000 |
| 2022/05/20 | 5,650 | 5,730 | 5,610 | 5,720 | +80 | +1.4% | 138,400 |
| 2022/05/19 | 5,620 | 5,670 | 5,570 | 5,640 | +60 | +1.1% | 95,600 |
| 2022/05/18 | 5,620 | 5,660 | 5,550 | 5,580 | ±0 | ±0% | 69,300 |
| 2022/05/17 | 5,610 | 5,660 | 5,550 | 5,580 | -90 | -1.6% | 57,700 |
| 2022/05/16 | 5,640 | 5,720 | 5,620 | 5,670 | -10 | -0.2% | 77,900 |
| 2022/05/13 | 5,710 | 5,710 | 5,600 | 5,680 | +170 | +3.1% | 150,700 |
| 2022/05/12 | 5,550 | 5,570 | 5,490 | 5,510 | -180 | -3.2% | 107,200 |
| 2022/05/11 | 5,580 | 5,730 | 5,580 | 5,690 | +80 | +1.4% | 93,000 |
| 2022/05/10 | 5,490 | 5,640 | 5,420 | 5,610 | +100 | +1.8% | 122,100 |
| 2022/05/09 | 5,630 | 5,670 | 5,510 | 5,510 | -210 | -3.7% | 80,800 |
| 2022/05/06 | 5,750 | 5,820 | 5,670 | 5,720 | -80 | -1.4% | 79,800 |
| 2022/05/02 | 5,800 | 5,880 | 5,720 | 5,800 | -40 | -0.7% | 104,000 |
| 2022/04/28 | 5,630 | 5,860 | 5,630 | 5,840 | +180 | +3.2% | 112,200 |
| 2022/04/27 | 5,630 | 5,780 | 5,610 | 5,660 | -90 | -1.6% | 300,300 |
| 2022/04/26 | 5,750 | 5,820 | 5,700 | 5,750 | -100 | -1.7% | 427,000 |
| 2022/04/25 | 5,630 | 5,870 | 5,600 | 5,850 | +210 | +3.7% | 302,800 |
| 2022/04/22 | 5,700 | 5,700 | 5,610 | 5,640 | -60 | -1.1% | 357,100 |
| 2022/04/21 | 5,640 | 5,720 | 5,630 | 5,700 | +100 | +1.8% | 93,300 |
| 2022/04/20 | 5,570 | 5,670 | 5,480 | 5,600 | +90 | +1.6% | 129,800 |
| 2022/04/19 | 5,790 | 5,810 | 5,510 | 5,510 | -210 | -3.7% | 121,300 |
| 2022/04/18 | 5,900 | 5,900 | 5,660 | 5,720 | -210 | -3.5% | 160,400 |
| 2022/04/15 | 6,000 | 6,020 | 5,930 | 5,930 | -80 | -1.3% | 151,100 |
| 2022/04/14 | 6,000 | 6,030 | 5,940 | 6,010 | +80 | +1.3% | 71,200 |
| 2022/04/13 | 5,910 | 6,030 | 5,880 | 5,930 | +10 | +0.2% | 115,200 |
| 2022/04/12 | 6,120 | 6,150 | 5,920 | 5,920 | -220 | -3.6% | 78,000 |
| 2022/04/11 | 6,200 | 6,230 | 6,100 | 6,140 | -90 | -1.4% | 116,600 |
701～
750
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
