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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,947 | 5,960 | 5,840 | 5,960 | +35 | +0.6% | 164,000 |
| 2024/04/22 | 5,955 | 6,015 | 5,870 | 5,925 | +36 | +0.6% | 231,600 |
| 2024/04/19 | 5,879 | 5,956 | 5,848 | 5,889 | +10 | +0.2% | 314,400 |
| 2024/04/18 | 5,850 | 5,884 | 5,808 | 5,879 | +96 | +1.7% | 238,000 |
| 2024/04/17 | 5,800 | 5,850 | 5,742 | 5,783 | -67 | -1.1% | 172,600 |
| 2024/04/16 | 5,864 | 5,893 | 5,783 | 5,850 | -86 | -1.4% | 205,000 |
| 2024/04/15 | 5,960 | 5,992 | 5,849 | 5,936 | -20 | -0.3% | 175,300 |
| 2024/04/12 | 5,920 | 5,995 | 5,911 | 5,956 | +105 | +1.8% | 219,000 |
| 2024/04/11 | 5,817 | 5,903 | 5,762 | 5,851 | +55 | +0.9% | 227,600 |
| 2024/04/10 | 5,686 | 5,878 | 5,681 | 5,796 | +167 | +3% | 228,400 |
| 2024/04/09 | 5,651 | 5,668 | 5,594 | 5,629 | -6 | -0.1% | 107,000 |
| 2024/04/08 | 5,697 | 5,744 | 5,625 | 5,635 | +2 | ±0% | 142,800 |
| 2024/04/05 | 5,571 | 5,633 | 5,539 | 5,633 | +72 | +1.3% | 147,100 |
| 2024/04/04 | 5,513 | 5,561 | 5,486 | 5,561 | +76 | +1.4% | 132,500 |
| 2024/04/03 | 5,528 | 5,548 | 5,459 | 5,485 | +23 | +0.4% | 111,900 |
| 2024/04/02 | 5,600 | 5,613 | 5,425 | 5,462 | -103 | -1.9% | 125,200 |
| 2024/04/01 | 5,503 | 5,613 | 5,471 | 5,565 | +39 | +0.7% | 101,900 |
| 2024/03/29 | 5,535 | 5,568 | 5,515 | 5,526 | +81 | +1.5% | 88,200 |
| 2024/03/28 | 5,529 | 5,534 | 5,439 | 5,445 | -75 | -1.4% | 109,300 |
| 2024/03/27 | 5,516 | 5,555 | 5,444 | 5,520 | +61 | +1.1% | 99,100 |
| 2024/03/26 | 5,488 | 5,500 | 5,398 | 5,459 | -10 | -0.2% | 105,000 |
| 2024/03/25 | 5,539 | 5,539 | 5,455 | 5,469 | -88 | -1.6% | 90,600 |
| 2024/03/22 | 5,555 | 5,621 | 5,521 | 5,557 | +41 | +0.7% | 165,200 |
| 2024/03/21 | 5,585 | 5,585 | 5,400 | 5,516 | -169 | -3% | 224,700 |
| 2024/03/19 | 5,670 | 5,786 | 5,623 | 5,685 | +71 | +1.3% | 324,600 |
| 2024/03/18 | 5,572 | 5,654 | 5,539 | 5,614 | +95 | +1.7% | 195,000 |
| 2024/03/15 | 5,548 | 5,601 | 5,428 | 5,519 | +55 | +1% | 497,700 |
| 2024/03/14 | 5,456 | 5,493 | 5,372 | 5,464 | +8 | +0.1% | 148,800 |
| 2024/03/13 | 5,416 | 5,512 | 5,416 | 5,456 | -42 | -0.8% | 161,600 |
| 2024/03/12 | 5,438 | 5,508 | 5,310 | 5,498 | +2 | ±0% | 205,900 |
| 2024/03/11 | 5,380 | 5,549 | 5,380 | 5,496 | +68 | +1.3% | 326,000 |
| 2024/03/08 | 5,500 | 5,579 | 5,352 | 5,428 | -159 | -2.8% | 364,700 |
| 2024/03/07 | 5,346 | 5,988 | 5,280 | 5,587 | +341 | +6.5% | 1,345,600 |
| 2024/03/06 | 4,520 | 5,246 | 4,511 | 5,246 | +700 | +15.4% | 787,600 |
| 2024/03/05 | 4,560 | 4,598 | 4,529 | 4,546 | -40 | -0.9% | 158,700 |
| 2024/03/04 | 4,447 | 4,632 | 4,374 | 4,586 | -96 | -2.1% | 515,800 |
| 2024/03/01 | 4,720 | 4,747 | 4,640 | 4,682 | -56 | -1.2% | 248,600 |
| 2024/02/29 | 4,712 | 4,745 | 4,654 | 4,738 | +4 | +0.1% | 149,700 |
| 2024/02/28 | 4,733 | 4,791 | 4,703 | 4,734 | +3 | +0.1% | 209,000 |
| 2024/02/27 | 4,730 | 4,770 | 4,690 | 4,731 | -58 | -1.2% | 188,400 |
| 2024/02/26 | 4,724 | 4,815 | 4,695 | 4,789 | +92 | +2% | 178,100 |
| 2024/02/22 | 4,786 | 4,804 | 4,686 | 4,697 | -28 | -0.6% | 142,600 |
| 2024/02/21 | 4,732 | 4,757 | 4,625 | 4,725 | +27 | +0.6% | 159,500 |
| 2024/02/20 | 4,650 | 4,710 | 4,631 | 4,698 | +43 | +0.9% | 180,000 |
| 2024/02/19 | 4,468 | 4,695 | 4,468 | 4,655 | +215 | +4.8% | 242,500 |
| 2024/02/16 | 4,371 | 4,448 | 4,353 | 4,440 | +71 | +1.6% | 228,500 |
| 2024/02/15 | 4,613 | 4,614 | 4,356 | 4,369 | -310 | -6.6% | 303,400 |
| 2024/02/14 | 4,826 | 4,829 | 4,663 | 4,679 | -147 | -3% | 211,800 |
| 2024/02/13 | 4,823 | 4,847 | 4,785 | 4,826 | +28 | +0.6% | 129,900 |
| 2024/02/09 | 4,758 | 4,823 | 4,725 | 4,798 | +65 | +1.4% | 136,900 |
251～
300
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
