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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/27 | 7,610 | 7,700 | 7,540 | 7,570 | +80 | +1.1% | 115,000 |
| 2022/07/26 | 7,530 | 7,590 | 7,410 | 7,490 | +70 | +0.9% | 194,300 |
| 2022/07/25 | 7,450 | 7,490 | 7,390 | 7,420 | -20 | -0.3% | 70,400 |
| 2022/07/22 | 7,310 | 7,470 | 7,270 | 7,440 | +130 | +1.8% | 112,900 |
| 2022/07/21 | 7,240 | 7,330 | 7,200 | 7,310 | -80 | -1.1% | 121,200 |
| 2022/07/20 | 7,400 | 7,420 | 7,290 | 7,390 | +70 | +1% | 99,800 |
| 2022/07/19 | 7,460 | 7,480 | 7,200 | 7,320 | -130 | -1.7% | 115,100 |
| 2022/07/15 | 7,590 | 7,590 | 7,370 | 7,450 | -10 | -0.1% | 86,400 |
| 2022/07/14 | 7,450 | 7,460 | 7,300 | 7,460 | -80 | -1.1% | 173,800 |
| 2022/07/13 | 7,700 | 7,700 | 7,490 | 7,540 | -60 | -0.8% | 67,600 |
| 2022/07/12 | 7,640 | 7,670 | 7,570 | 7,600 | -120 | -1.6% | 91,400 |
| 2022/07/11 | 7,500 | 7,720 | 7,460 | 7,720 | +230 | +3.1% | 106,300 |
| 2022/07/08 | 7,600 | 7,610 | 7,410 | 7,490 | -50 | -0.7% | 92,500 |
| 2022/07/07 | 7,500 | 7,550 | 7,420 | 7,540 | +110 | +1.5% | 86,000 |
| 2022/07/06 | 7,450 | 7,520 | 7,350 | 7,430 | ±0 | ±0% | 95,100 |
| 2022/07/05 | 7,500 | 7,510 | 7,350 | 7,430 | +50 | +0.7% | 134,300 |
| 2022/07/04 | 7,280 | 7,400 | 7,200 | 7,380 | +170 | +2.4% | 125,900 |
| 2022/07/01 | 7,250 | 7,380 | 7,160 | 7,210 | -40 | -0.6% | 137,900 |
| 2022/06/30 | 7,290 | 7,400 | 7,230 | 7,250 | -20 | -0.3% | 118,200 |
| 2022/06/29 | 7,100 | 7,290 | 7,060 | 7,270 | +100 | +1.4% | 112,000 |
| 2022/06/28 | 7,060 | 7,170 | 7,010 | 7,170 | +50 | +0.7% | 75,600 |
| 2022/06/27 | 7,060 | 7,150 | 6,980 | 7,120 | +60 | +0.8% | 102,200 |
| 2022/06/24 | 6,910 | 7,070 | 6,880 | 7,060 | +140 | +2% | 77,500 |
| 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 |
751～
800
件表示中 / 7021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 | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54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 |
| エディオン | 204,000円 | +2.9% | +6.8% | 2.30% | 14.86倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46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 |
| ＤＣＭ | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31倍 | 0.76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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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
