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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 5,215 | 5,238 | 5,155 | 5,194 | -27 | -0.5% | 61,800 |
| 2024/08/13 | 5,198 | 5,235 | 5,157 | 5,221 | +28 | +0.5% | 58,800 |
| 2024/08/09 | 5,231 | 5,231 | 5,106 | 5,193 | +41 | +0.8% | 87,900 |
| 2024/08/08 | 5,130 | 5,262 | 5,121 | 5,152 | ±0 | ±0% | 76,300 |
| 2024/08/07 | 5,003 | 5,314 | 4,980 | 5,152 | +49 | +1% | 115,400 |
| 2024/08/06 | 4,913 | 5,249 | 4,900 | 5,103 | +260 | +5.4% | 110,400 |
| 2024/08/05 | 5,111 | 5,189 | 4,769 | 4,843 | -518 | -9.7% | 228,100 |
| 2024/08/02 | 5,523 | 5,523 | 5,336 | 5,361 | -315 | -5.5% | 174,200 |
| 2024/08/01 | 5,711 | 5,810 | 5,603 | 5,676 | -135 | -2.3% | 87,200 |
| 2024/07/31 | 5,760 | 5,811 | 5,675 | 5,811 | +14 | +0.2% | 83,900 |
| 2024/07/30 | 5,927 | 5,927 | 5,732 | 5,797 | -103 | -1.7% | 106,600 |
| 2024/07/29 | 5,835 | 5,900 | 5,772 | 5,900 | +279 | +5% | 101,900 |
| 2024/07/26 | 5,781 | 5,820 | 5,621 | 5,621 | -140 | -2.4% | 98,900 |
| 2024/07/25 | 5,627 | 5,830 | 5,627 | 5,761 | +34 | +0.6% | 199,800 |
| 2024/07/24 | 5,759 | 5,845 | 5,710 | 5,727 | -98 | -1.7% | 116,900 |
| 2024/07/23 | 5,900 | 5,936 | 5,780 | 5,825 | -1 | ±0% | 126,800 |
| 2024/07/22 | 5,782 | 5,859 | 5,721 | 5,826 | +57 | +1% | 130,700 |
| 2024/07/19 | 5,730 | 5,870 | 5,711 | 5,769 | +100 | +1.8% | 166,300 |
| 2024/07/18 | 5,556 | 5,705 | 5,536 | 5,669 | +112 | +2% | 158,200 |
| 2024/07/17 | 5,539 | 5,655 | 5,539 | 5,557 | +7 | +0.1% | 121,800 |
| 2024/07/16 | 5,614 | 5,623 | 5,550 | 5,550 | -81 | -1.4% | 89,900 |
| 2024/07/12 | 5,455 | 5,631 | 5,420 | 5,631 | +208 | +3.8% | 170,700 |
| 2024/07/11 | 5,351 | 5,426 | 5,318 | 5,423 | +72 | +1.3% | 162,000 |
| 2024/07/10 | 5,488 | 5,513 | 5,335 | 5,351 | -155 | -2.8% | 209,900 |
| 2024/07/09 | 5,430 | 5,512 | 5,381 | 5,506 | +44 | +0.8% | 161,000 |
| 2024/07/08 | 5,395 | 5,590 | 5,380 | 5,462 | +87 | +1.6% | 278,600 |
| 2024/07/05 | 5,547 | 5,554 | 5,347 | 5,375 | -178 | -3.2% | 516,900 |
| 2024/07/04 | 5,750 | 5,751 | 5,460 | 5,553 | -567 | -9.3% | 800,900 |
| 2024/07/03 | 5,994 | 6,121 | 5,994 | 6,120 | +126 | +2.1% | 55,000 |
| 2024/07/02 | 5,981 | 6,016 | 5,950 | 5,994 | +35 | +0.6% | 46,900 |
| 2024/07/01 | 6,030 | 6,070 | 5,904 | 5,959 | -29 | -0.5% | 78,700 |
| 2024/06/28 | 6,220 | 6,220 | 5,900 | 5,988 | -233 | -3.7% | 146,100 |
| 2024/06/27 | 6,228 | 6,277 | 6,185 | 6,221 | -60 | -1% | 91,100 |
| 2024/06/26 | 6,140 | 6,285 | 6,114 | 6,281 | +167 | +2.7% | 116,000 |
| 2024/06/25 | 6,102 | 6,171 | 6,089 | 6,114 | +63 | +1% | 112,900 |
| 2024/06/24 | 6,000 | 6,064 | 5,952 | 6,051 | +66 | +1.1% | 102,000 |
| 2024/06/21 | 5,899 | 6,035 | 5,899 | 5,985 | +131 | +2.2% | 184,300 |
| 2024/06/20 | 5,942 | 6,025 | 5,795 | 5,854 | -88 | -1.5% | 88,000 |
| 2024/06/19 | 5,799 | 5,948 | 5,721 | 5,942 | +152 | +2.6% | 101,200 |
| 2024/06/18 | 5,724 | 5,790 | 5,692 | 5,790 | +67 | +1.2% | 72,700 |
| 2024/06/17 | 5,683 | 5,728 | 5,638 | 5,723 | +60 | +1.1% | 73,600 |
| 2024/06/14 | 5,642 | 5,738 | 5,629 | 5,663 | +35 | +0.6% | 127,700 |
| 2024/06/13 | 5,488 | 5,680 | 5,484 | 5,628 | +149 | +2.7% | 108,800 |
| 2024/06/12 | 5,740 | 5,750 | 5,477 | 5,479 | -330 | -5.7% | 228,600 |
| 2024/06/11 | 6,073 | 6,099 | 5,780 | 5,809 | -278 | -4.6% | 121,400 |
| 2024/06/10 | 6,122 | 6,245 | 6,072 | 6,087 | +134 | +2.3% | 218,600 |
| 2024/06/07 | 5,645 | 6,020 | 5,629 | 5,953 | +334 | +5.9% | 460,900 |
| 2024/06/06 | 5,820 | 5,861 | 5,521 | 5,619 | -233 | -4% | 269,700 |
| 2024/06/05 | 5,811 | 5,907 | 5,795 | 5,852 | -22 | -0.4% | 116,600 |
| 2024/06/04 | 5,855 | 5,896 | 5,773 | 5,874 | +19 | +0.3% | 111,700 |
201～
250
件表示中 / 6971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 | 527,300円 | +14.3% | +22.2% | 1.52% | 16.15倍 | 1.30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 |
| ライフコーポ | 212,400円 | +4.1% | +1.1% | 3.06% | 10.21倍 | 1.33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 |
| サンエー | 291,400円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,100円 | +20.8% | +77.5% | 1.76% | 148.37倍 | 0.87倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| フ ジ | 200,000円 | +0.8% | +17.4% | 1.50% | 31.51倍 | 0.80倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
