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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 6,530 | 6,590 | 6,460 | 6,550 | +120 | +1.9% | 132,700 |
| 2021/07/20 | 6,370 | 6,470 | 6,330 | 6,430 | +40 | +0.6% | 68,600 |
| 2021/07/19 | 6,380 | 6,430 | 6,340 | 6,390 | -70 | -1.1% | 67,800 |
| 2021/07/16 | 6,470 | 6,530 | 6,430 | 6,460 | -110 | -1.7% | 62,900 |
| 2021/07/15 | 6,670 | 6,760 | 6,530 | 6,570 | -50 | -0.8% | 76,700 |
| 2021/07/14 | 6,760 | 6,760 | 6,550 | 6,620 | -150 | -2.2% | 76,700 |
| 2021/07/13 | 6,650 | 6,790 | 6,640 | 6,770 | +120 | +1.8% | 96,900 |
| 2021/07/12 | 6,580 | 6,680 | 6,540 | 6,650 | +260 | +4.1% | 121,400 |
| 2021/07/09 | 6,260 | 6,400 | 6,230 | 6,390 | +100 | +1.6% | 164,100 |
| 2021/07/08 | 6,410 | 6,450 | 6,290 | 6,290 | -70 | -1.1% | 103,700 |
| 2021/07/07 | 6,370 | 6,430 | 6,330 | 6,360 | -70 | -1.1% | 110,000 |
| 2021/07/06 | 6,460 | 6,470 | 6,410 | 6,430 | +10 | +0.2% | 65,200 |
| 2021/07/05 | 6,430 | 6,480 | 6,390 | 6,420 | -70 | -1.1% | 129,200 |
| 2021/07/02 | 6,800 | 6,810 | 6,460 | 6,490 | -350 | -5.1% | 143,600 |
| 2021/07/01 | 6,900 | 6,990 | 6,820 | 6,840 | -90 | -1.3% | 94,800 |
| 2021/06/30 | 6,890 | 6,980 | 6,860 | 6,930 | +120 | +1.8% | 93,000 |
| 2021/06/29 | 6,760 | 6,840 | 6,680 | 6,810 | +20 | +0.3% | 73,000 |
| 2021/06/28 | 6,790 | 6,860 | 6,740 | 6,790 | ±0 | ±0% | 57,000 |
| 2021/06/25 | 6,890 | 6,890 | 6,740 | 6,790 | ±0 | ±0% | 52,200 |
| 2021/06/24 | 6,780 | 6,900 | 6,760 | 6,790 | -90 | -1.3% | 72,700 |
| 2021/06/23 | 6,950 | 6,950 | 6,820 | 6,880 | -60 | -0.9% | 86,600 |
| 2021/06/22 | 6,810 | 6,990 | 6,790 | 6,940 | +160 | +2.4% | 69,500 |
| 2021/06/21 | 6,790 | 6,850 | 6,740 | 6,780 | -90 | -1.3% | 78,400 |
| 2021/06/18 | 6,920 | 6,940 | 6,840 | 6,870 | -50 | -0.7% | 85,500 |
| 2021/06/17 | 6,920 | 7,000 | 6,890 | 6,920 | -150 | -2.1% | 82,800 |
| 2021/06/16 | 7,000 | 7,120 | 6,970 | 7,070 | +10 | +0.1% | 99,000 |
| 2021/06/15 | 6,950 | 7,060 | 6,880 | 7,060 | +100 | +1.4% | 79,200 |
| 2021/06/14 | 7,030 | 7,030 | 6,920 | 6,960 | -90 | -1.3% | 49,500 |
| 2021/06/11 | 7,010 | 7,050 | 6,920 | 7,050 | +60 | +0.9% | 104,600 |
| 2021/06/10 | 6,910 | 7,000 | 6,840 | 6,990 | +40 | +0.6% | 79,600 |
| 2021/06/09 | 6,880 | 7,020 | 6,830 | 6,950 | -60 | -0.9% | 111,000 |
| 2021/06/08 | 7,100 | 7,150 | 6,920 | 7,010 | +10 | +0.1% | 124,800 |
| 2021/06/07 | 6,470 | 7,040 | 6,470 | 7,000 | +540 | +8.4% | 238,900 |
| 2021/06/04 | 6,520 | 6,520 | 6,430 | 6,460 | -80 | -1.2% | 43,200 |
| 2021/06/03 | 6,550 | 6,590 | 6,470 | 6,540 | +20 | +0.3% | 53,600 |
| 2021/06/02 | 6,480 | 6,520 | 6,410 | 6,520 | +60 | +0.9% | 56,100 |
| 2021/06/01 | 6,700 | 6,700 | 6,410 | 6,460 | -260 | -3.9% | 72,400 |
| 2021/05/31 | 6,730 | 6,800 | 6,700 | 6,720 | -10 | -0.1% | 85,000 |
| 2021/05/28 | 6,750 | 6,770 | 6,720 | 6,730 | +110 | +1.7% | 75,000 |
| 2021/05/27 | 6,620 | 6,690 | 6,590 | 6,620 | -30 | -0.5% | 130,900 |
| 2021/05/26 | 6,690 | 6,750 | 6,650 | 6,650 | -30 | -0.4% | 106,200 |
| 2021/05/25 | 6,620 | 6,740 | 6,620 | 6,680 | -20 | -0.3% | 87,100 |
| 2021/05/24 | 6,700 | 6,740 | 6,640 | 6,700 | -30 | -0.4% | 32,400 |
| 2021/05/21 | 6,670 | 6,740 | 6,600 | 6,730 | +50 | +0.7% | 43,900 |
| 2021/05/20 | 6,710 | 6,750 | 6,650 | 6,680 | +10 | +0.1% | 45,200 |
| 2021/05/19 | 6,650 | 6,710 | 6,640 | 6,670 | -80 | -1.2% | 70,400 |
| 2021/05/18 | 6,670 | 6,790 | 6,650 | 6,750 | +160 | +2.4% | 78,500 |
| 2021/05/17 | 6,610 | 6,670 | 6,590 | 6,590 | +30 | +0.5% | 86,900 |
| 2021/05/14 | 6,470 | 6,580 | 6,470 | 6,560 | +120 | +1.9% | 57,200 |
| 2021/05/13 | 6,420 | 6,480 | 6,380 | 6,440 | +20 | +0.3% | 78,600 |
1001～
1050
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 | 612,100円 | +14.3% | +22.2% | 1.31% | 18.75倍 | 1.51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 | 202,200円 | +2.9% | +6.8% | 2.32% | 14.73倍 | 0.96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 | 339,400円 | +9.8% | +0.1% | 0.59% | 52.31倍 | 3.43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 | 149,500円 | +1.7% | +8.4% | 3.08% | 10.22倍 | 0.75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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37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
