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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,780 | 5,890 | 5,690 | 5,800 | +30 | +0.5% | 96,200 |
| 2022/01/24 | 5,670 | 5,780 | 5,660 | 5,770 | ±0 | ±0% | 108,500 |
| 2022/01/21 | 5,720 | 5,800 | 5,690 | 5,770 | +70 | +1.2% | 122,300 |
| 2022/01/20 | 5,530 | 5,710 | 5,530 | 5,700 | +170 | +3.1% | 100,300 |
| 2022/01/19 | 5,570 | 5,630 | 5,510 | 5,530 | -100 | -1.8% | 117,800 |
| 2022/01/18 | 5,670 | 5,740 | 5,590 | 5,630 | -20 | -0.4% | 81,900 |
| 2022/01/17 | 5,710 | 5,710 | 5,590 | 5,650 | +50 | +0.9% | 47,500 |
| 2022/01/14 | 5,760 | 5,760 | 5,550 | 5,600 | -160 | -2.8% | 104,200 |
| 2022/01/13 | 5,950 | 5,960 | 5,760 | 5,760 | -150 | -2.5% | 65,000 |
| 2022/01/12 | 5,790 | 5,950 | 5,790 | 5,910 | +120 | +2.1% | 106,000 |
| 2022/01/11 | 5,950 | 5,970 | 5,750 | 5,790 | -60 | -1% | 77,700 |
| 2022/01/07 | 5,930 | 5,950 | 5,790 | 5,850 | -130 | -2.2% | 103,300 |
| 2022/01/06 | 5,900 | 6,020 | 5,900 | 5,980 | +40 | +0.7% | 139,400 |
| 2022/01/05 | 5,990 | 6,000 | 5,900 | 5,940 | +10 | +0.2% | 137,300 |
| 2022/01/04 | 5,820 | 5,950 | 5,800 | 5,930 | +200 | +3.5% | 91,300 |
| 2021/12/30 | 5,770 | 5,810 | 5,700 | 5,730 | -80 | -1.4% | 107,900 |
| 2021/12/29 | 5,800 | 5,870 | 5,790 | 5,810 | +10 | +0.2% | 51,700 |
| 2021/12/28 | 5,750 | 5,820 | 5,710 | 5,800 | +90 | +1.6% | 63,400 |
| 2021/12/27 | 5,730 | 5,740 | 5,630 | 5,710 | -20 | -0.3% | 71,100 |
| 2021/12/24 | 5,810 | 5,840 | 5,720 | 5,730 | -80 | -1.4% | 68,400 |
| 2021/12/23 | 5,770 | 5,820 | 5,760 | 5,810 | +60 | +1% | 85,000 |
| 2021/12/22 | 5,650 | 5,760 | 5,640 | 5,750 | -100 | -1.7% | 132,200 |
| 2021/12/21 | 5,850 | 5,900 | 5,800 | 5,850 | +140 | +2.5% | 119,100 |
| 2021/12/20 | 5,890 | 5,890 | 5,700 | 5,710 | -250 | -4.2% | 151,900 |
| 2021/12/17 | 5,990 | 6,010 | 5,910 | 5,960 | -110 | -1.8% | 136,700 |
| 2021/12/16 | 6,050 | 6,090 | 6,000 | 6,070 | +100 | +1.7% | 87,300 |
| 2021/12/15 | 5,970 | 6,050 | 5,940 | 5,970 | -70 | -1.2% | 106,300 |
| 2021/12/14 | 6,140 | 6,140 | 6,020 | 6,040 | -20 | -0.3% | 143,200 |
| 2021/12/13 | 6,330 | 6,330 | 6,060 | 6,060 | -180 | -2.9% | 126,800 |
| 2021/12/10 | 6,280 | 6,310 | 6,210 | 6,240 | -50 | -0.8% | 103,500 |
| 2021/12/09 | 6,350 | 6,370 | 6,280 | 6,290 | -50 | -0.8% | 143,100 |
| 2021/12/08 | 6,400 | 6,430 | 6,310 | 6,340 | -60 | -0.9% | 188,900 |
| 2021/12/07 | 6,210 | 6,440 | 6,210 | 6,400 | +250 | +4.1% | 255,200 |
| 2021/12/06 | 5,890 | 6,230 | 5,820 | 6,150 | -40 | -0.6% | 288,800 |
| 2021/12/03 | 6,040 | 6,200 | 6,010 | 6,190 | +140 | +2.3% | 217,400 |
| 2021/12/02 | 5,900 | 6,070 | 5,900 | 6,050 | +110 | +1.9% | 170,400 |
| 2021/12/01 | 6,000 | 6,030 | 5,900 | 5,940 | -170 | -2.8% | 154,100 |
| 2021/11/30 | 6,070 | 6,140 | 6,040 | 6,110 | +140 | +2.3% | 316,800 |
| 2021/11/29 | 6,020 | 6,020 | 5,880 | 5,970 | -130 | -2.1% | 209,000 |
| 2021/11/26 | 6,310 | 6,310 | 6,080 | 6,100 | -210 | -3.3% | 128,300 |
| 2021/11/25 | 6,180 | 6,320 | 6,160 | 6,310 | +90 | +1.4% | 114,000 |
| 2021/11/24 | 6,260 | 6,360 | 6,210 | 6,220 | +30 | +0.5% | 152,300 |
| 2021/11/22 | 6,080 | 6,210 | 6,050 | 6,190 | +160 | +2.7% | 169,600 |
| 2021/11/19 | 5,930 | 6,080 | 5,930 | 6,030 | +70 | +1.2% | 199,600 |
| 2021/11/18 | 5,970 | 6,070 | 5,930 | 5,960 | +80 | +1.4% | 185,500 |
| 2021/11/17 | 6,000 | 6,020 | 5,880 | 5,880 | -140 | -2.3% | 176,200 |
| 2021/11/16 | 6,040 | 6,120 | 6,020 | 6,020 | -120 | -2% | 113,900 |
| 2021/11/15 | 6,150 | 6,210 | 6,140 | 6,140 | -40 | -0.6% | 62,300 |
| 2021/11/12 | 6,220 | 6,320 | 6,180 | 6,180 | -50 | -0.8% | 47,100 |
| 2021/11/11 | 6,250 | 6,320 | 6,230 | 6,230 | -70 | -1.1% | 49,800 |
801～
850
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
