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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 5,500 | 5,536 | 5,401 | 5,504 | +24 | +0.4% | 85,200 |
| 2025/07/04 | 5,451 | 5,485 | 5,390 | 5,480 | +60 | +1.1% | 82,400 |
| 2025/07/03 | 5,391 | 5,465 | 5,391 | 5,420 | -15 | -0.3% | 66,300 |
| 2025/07/02 | 5,442 | 5,502 | 5,424 | 5,435 | -46 | -0.8% | 57,000 |
| 2025/07/01 | 5,444 | 5,550 | 5,428 | 5,481 | +43 | +0.8% | 75,800 |
| 2025/06/30 | 5,372 | 5,455 | 5,357 | 5,438 | +41 | +0.8% | 149,700 |
| 2025/06/27 | 5,393 | 5,419 | 5,352 | 5,397 | -49 | -0.9% | 97,700 |
| 2025/06/26 | 5,369 | 5,451 | 5,363 | 5,446 | -23 | -0.4% | 84,400 |
| 2025/06/25 | 5,471 | 5,510 | 5,444 | 5,469 | -47 | -0.9% | 80,500 |
| 2025/06/24 | 5,622 | 5,622 | 5,484 | 5,516 | +91 | +1.7% | 86,100 |
| 2025/06/23 | 5,487 | 5,490 | 5,408 | 5,425 | +38 | +0.7% | 90,600 |
| 2025/06/20 | 5,586 | 5,601 | 5,378 | 5,387 | +1 | ±0% | 195,700 |
| 2025/06/19 | 5,326 | 5,416 | 5,319 | 5,386 | +33 | +0.6% | 83,100 |
| 2025/06/18 | 5,444 | 5,516 | 5,346 | 5,353 | -109 | -2% | 191,400 |
| 2025/06/17 | 5,502 | 5,533 | 5,439 | 5,462 | -40 | -0.7% | 103,100 |
| 2025/06/16 | 5,357 | 5,509 | 5,357 | 5,502 | +150 | +2.8% | 151,500 |
| 2025/06/13 | 5,327 | 5,416 | 5,326 | 5,352 | +68 | +1.3% | 150,700 |
| 2025/06/12 | 5,296 | 5,302 | 5,171 | 5,284 | +45 | +0.9% | 122,400 |
| 2025/06/11 | 5,294 | 5,389 | 5,233 | 5,239 | -80 | -1.5% | 228,700 |
| 2025/06/10 | 5,401 | 5,409 | 5,297 | 5,319 | -96 | -1.8% | 178,000 |
| 2025/06/09 | 5,096 | 5,425 | 5,070 | 5,415 | +353 | +7% | 535,900 |
| 2025/06/06 | 5,372 | 5,430 | 5,015 | 5,062 | -637 | -11.2% | 851,400 |
| 2025/06/05 | 5,681 | 5,762 | 5,672 | 5,699 | +13 | +0.2% | 143,700 |
| 2025/06/04 | 5,695 | 5,708 | 5,649 | 5,686 | +10 | +0.2% | 146,800 |
| 2025/06/03 | 5,600 | 5,698 | 5,597 | 5,676 | +46 | +0.8% | 95,500 |
| 2025/06/02 | 5,636 | 5,660 | 5,587 | 5,630 | -12 | -0.2% | 97,400 |
| 2025/05/30 | 5,579 | 5,664 | 5,578 | 5,642 | +31 | +0.6% | 116,700 |
| 2025/05/29 | 5,530 | 5,694 | 5,530 | 5,611 | +115 | +2.1% | 255,600 |
| 2025/05/28 | 5,528 | 5,558 | 5,496 | 5,496 | -15 | -0.3% | 68,300 |
| 2025/05/27 | 5,561 | 5,577 | 5,510 | 5,511 | -39 | -0.7% | 74,100 |
| 2025/05/26 | 5,512 | 5,574 | 5,494 | 5,550 | +86 | +1.6% | 49,500 |
| 2025/05/23 | 5,373 | 5,467 | 5,366 | 5,464 | +78 | +1.4% | 107,200 |
| 2025/05/22 | 5,300 | 5,402 | 5,280 | 5,386 | +24 | +0.4% | 124,300 |
| 2025/05/21 | 5,401 | 5,446 | 5,352 | 5,362 | +61 | +1.2% | 72,600 |
| 2025/05/20 | 5,459 | 5,480 | 5,291 | 5,301 | -182 | -3.3% | 111,200 |
| 2025/05/19 | 5,543 | 5,579 | 5,443 | 5,483 | -60 | -1.1% | 77,500 |
| 2025/05/16 | 5,580 | 5,595 | 5,503 | 5,543 | +9 | +0.2% | 78,300 |
| 2025/05/15 | 5,507 | 5,554 | 5,472 | 5,534 | +27 | +0.5% | 45,800 |
| 2025/05/14 | 5,478 | 5,550 | 5,436 | 5,507 | +52 | +1% | 108,200 |
| 2025/05/13 | 5,541 | 5,541 | 5,434 | 5,455 | -42 | -0.8% | 69,800 |
| 2025/05/12 | 5,583 | 5,591 | 5,470 | 5,497 | -25 | -0.5% | 108,700 |
| 2025/05/09 | 5,550 | 5,599 | 5,508 | 5,522 | -67 | -1.2% | 53,500 |
| 2025/05/08 | 5,477 | 5,623 | 5,453 | 5,589 | +94 | +1.7% | 92,800 |
| 2025/05/07 | 5,570 | 5,621 | 5,491 | 5,495 | -79 | -1.4% | 95,900 |
| 2025/05/02 | 5,510 | 5,641 | 5,490 | 5,574 | +20 | +0.4% | 150,900 |
| 2025/05/01 | 5,550 | 5,604 | 5,521 | 5,554 | +29 | +0.5% | 133,700 |
| 2025/04/30 | 5,609 | 5,628 | 5,525 | 5,525 | -45 | -0.8% | 98,000 |
| 2025/04/28 | 5,340 | 5,608 | 5,315 | 5,570 | +180 | +3.3% | 462,100 |
| 2025/04/25 | 5,371 | 5,473 | 5,278 | 5,390 | +58 | +1.1% | 619,600 |
| 2025/04/24 | 5,410 | 5,442 | 5,332 | 5,332 | -75 | -1.4% | 327,500 |
51～
100
件表示中 / 7039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 | 696,700円 | +41.4% | +46.6% | 1.15% | 18.11倍 | 1.72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 |
| サイゼリヤ | 502,000円 | +15.2% | +0.7% | 0.60% | 23.91倍 | 2.19倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| エディオン | 220,400円 | +2.9% | +6.8% | 2.13% | 16.07倍 | 1.05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 |
| 王将フード | 380,000円 | +7.8% | +0.9% | 1.47% | 24.60倍 | 2.68倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ＪＩＮＳＨＤ | 996,000円 | +11.5% | +39.3% | 0.94% | 32.27倍 | 8.22倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
