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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 6,220 | 6,270 | 6,120 | 6,230 | -40 | -0.6% | 117,900 |
| 2022/04/07 | 6,370 | 6,420 | 6,220 | 6,270 | -100 | -1.6% | 111,400 |
| 2022/04/06 | 6,460 | 6,460 | 6,350 | 6,370 | -140 | -2.2% | 81,400 |
| 2022/04/05 | 6,540 | 6,540 | 6,430 | 6,510 | ±0 | ±0% | 71,300 |
| 2022/04/04 | 6,440 | 6,540 | 6,380 | 6,510 | -30 | -0.5% | 96,000 |
| 2022/04/01 | 6,330 | 6,580 | 6,320 | 6,540 | +180 | +2.8% | 144,100 |
| 2022/03/31 | 6,330 | 6,460 | 6,310 | 6,360 | +60 | +1% | 121,400 |
| 2022/03/30 | 6,490 | 6,490 | 6,270 | 6,300 | -150 | -2.3% | 96,000 |
| 2022/03/29 | 6,380 | 6,450 | 6,320 | 6,450 | +160 | +2.5% | 81,900 |
| 2022/03/28 | 6,330 | 6,360 | 6,290 | 6,290 | -40 | -0.6% | 78,000 |
| 2022/03/25 | 6,210 | 6,340 | 6,210 | 6,330 | +20 | +0.3% | 64,100 |
| 2022/03/24 | 6,220 | 6,330 | 6,190 | 6,310 | +40 | +0.6% | 48,800 |
| 2022/03/23 | 6,200 | 6,290 | 6,160 | 6,270 | +160 | +2.6% | 72,600 |
| 2022/03/22 | 6,250 | 6,250 | 6,110 | 6,110 | -130 | -2.1% | 60,200 |
| 2022/03/18 | 6,250 | 6,360 | 6,230 | 6,240 | -30 | -0.5% | 93,300 |
| 2022/03/17 | 6,330 | 6,330 | 6,170 | 6,270 | +40 | +0.6% | 70,800 |
| 2022/03/16 | 6,250 | 6,300 | 6,220 | 6,230 | +40 | +0.6% | 56,500 |
| 2022/03/15 | 5,980 | 6,220 | 5,980 | 6,190 | +220 | +3.7% | 64,400 |
| 2022/03/14 | 6,010 | 6,010 | 5,840 | 5,970 | -90 | -1.5% | 69,500 |
| 2022/03/11 | 6,100 | 6,160 | 6,050 | 6,060 | -130 | -2.1% | 118,200 |
| 2022/03/10 | 5,930 | 6,250 | 5,930 | 6,190 | +210 | +3.5% | 137,400 |
| 2022/03/09 | 6,040 | 6,080 | 5,870 | 5,980 | -130 | -2.1% | 157,100 |
| 2022/03/08 | 6,100 | 6,340 | 6,070 | 6,110 | -70 | -1.1% | 126,400 |
| 2022/03/07 | 6,000 | 6,210 | 5,930 | 6,180 | +120 | +2% | 172,600 |
| 2022/03/04 | 6,290 | 6,340 | 6,020 | 6,060 | -300 | -4.7% | 153,500 |
| 2022/03/03 | 6,410 | 6,410 | 6,350 | 6,360 | +10 | +0.2% | 57,600 |
| 2022/03/02 | 6,350 | 6,400 | 6,310 | 6,350 | ±0 | ±0% | 83,600 |
| 2022/03/01 | 6,370 | 6,420 | 6,350 | 6,350 | -50 | -0.8% | 136,900 |
| 2022/02/28 | 6,380 | 6,430 | 6,350 | 6,400 | +20 | +0.3% | 141,100 |
| 2022/02/25 | 6,430 | 6,460 | 6,340 | 6,380 | -20 | -0.3% | 120,100 |
| 2022/02/24 | 6,400 | 6,420 | 6,230 | 6,400 | ±0 | ±0% | 103,300 |
| 2022/02/22 | 6,310 | 6,430 | 6,310 | 6,400 | -70 | -1.1% | 59,900 |
| 2022/02/21 | 6,450 | 6,500 | 6,400 | 6,470 | -120 | -1.8% | 84,400 |
| 2022/02/18 | 6,400 | 6,610 | 6,380 | 6,590 | +150 | +2.3% | 155,100 |
| 2022/02/17 | 6,460 | 6,520 | 6,400 | 6,440 | -20 | -0.3% | 98,800 |
| 2022/02/16 | 6,440 | 6,480 | 6,410 | 6,460 | +90 | +1.4% | 85,200 |
| 2022/02/15 | 6,340 | 6,390 | 6,290 | 6,370 | +100 | +1.6% | 117,400 |
| 2022/02/14 | 6,170 | 6,360 | 6,160 | 6,270 | +120 | +2% | 277,400 |
| 2022/02/10 | 6,090 | 6,200 | 6,000 | 6,150 | +60 | +1% | 213,900 |
| 2022/02/09 | 6,020 | 6,120 | 6,000 | 6,090 | +150 | +2.5% | 104,100 |
| 2022/02/08 | 5,900 | 5,980 | 5,900 | 5,940 | -30 | -0.5% | 68,100 |
| 2022/02/07 | 5,980 | 6,010 | 5,940 | 5,970 | +10 | +0.2% | 65,200 |
| 2022/02/04 | 5,980 | 6,030 | 5,880 | 5,960 | +30 | +0.5% | 77,000 |
| 2022/02/03 | 5,890 | 5,950 | 5,860 | 5,930 | +30 | +0.5% | 45,500 |
| 2022/02/02 | 5,880 | 5,920 | 5,810 | 5,900 | +100 | +1.7% | 82,800 |
| 2022/02/01 | 5,820 | 5,900 | 5,780 | 5,800 | -80 | -1.4% | 97,500 |
| 2022/01/31 | 5,900 | 5,950 | 5,820 | 5,880 | +80 | +1.4% | 104,100 |
| 2022/01/28 | 5,640 | 5,890 | 5,640 | 5,800 | +210 | +3.8% | 422,200 |
| 2022/01/27 | 5,800 | 5,840 | 5,570 | 5,590 | -280 | -4.8% | 168,300 |
| 2022/01/26 | 5,850 | 5,920 | 5,820 | 5,870 | +70 | +1.2% | 113,600 |
751～
800
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
