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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 2024/02/08 | 4,723 | 4,796 | 4,723 | 4,733 | ±0 | ±0% | 117,800 |
| 2024/02/07 | 4,769 | 4,769 | 4,718 | 4,733 | -36 | -0.8% | 79,400 |
| 2024/02/06 | 4,783 | 4,829 | 4,765 | 4,769 | +5 | +0.1% | 103,300 |
| 2024/02/05 | 4,751 | 4,777 | 4,711 | 4,764 | +30 | +0.6% | 104,000 |
| 2024/02/02 | 4,807 | 4,820 | 4,734 | 4,734 | -73 | -1.5% | 90,900 |
| 2024/02/01 | 4,815 | 4,820 | 4,772 | 4,807 | -25 | -0.5% | 99,800 |
| 2024/01/31 | 4,822 | 4,852 | 4,786 | 4,832 | -23 | -0.5% | 157,300 |
| 2024/01/30 | 4,840 | 4,895 | 4,800 | 4,855 | +38 | +0.8% | 238,600 |
| 2024/01/29 | 4,685 | 4,835 | 4,685 | 4,817 | +148 | +3.2% | 281,100 |
| 2024/01/26 | 4,542 | 4,686 | 4,506 | 4,669 | +134 | +3% | 285,800 |
| 2024/01/25 | 4,510 | 4,546 | 4,496 | 4,535 | -15 | -0.3% | 101,100 |
| 2024/01/24 | 4,548 | 4,580 | 4,532 | 4,550 | +6 | +0.1% | 135,800 |
| 2024/01/23 | 4,555 | 4,569 | 4,502 | 4,544 | +19 | +0.4% | 112,800 |
| 2024/01/22 | 4,502 | 4,535 | 4,495 | 4,525 | +35 | +0.8% | 72,700 |
| 2024/01/19 | 4,525 | 4,534 | 4,466 | 4,490 | +5 | +0.1% | 103,800 |
| 2024/01/18 | 4,458 | 4,506 | 4,448 | 4,485 | -2 | ±0% | 112,600 |
| 2024/01/17 | 4,510 | 4,545 | 4,486 | 4,487 | +24 | +0.5% | 132,900 |
| 2024/01/16 | 4,530 | 4,563 | 4,463 | 4,463 | -62 | -1.4% | 145,500 |
| 2024/01/15 | 4,508 | 4,540 | 4,475 | 4,525 | +8 | +0.2% | 147,100 |
| 2024/01/12 | 4,558 | 4,588 | 4,435 | 4,517 | -101 | -2.2% | 342,000 |
| 2024/01/11 | 4,680 | 4,680 | 4,605 | 4,618 | -40 | -0.9% | 142,000 |
| 2024/01/10 | 4,650 | 4,680 | 4,600 | 4,658 | +14 | +0.3% | 137,300 |
| 2024/01/09 | 4,534 | 4,649 | 4,534 | 4,644 | +125 | +2.8% | 155,800 |
301～
350
件表示中 / 6972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 | 528,400円 | +14.3% | +22.2% | 1.51% | 16.19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 |
| ＤＣＭ | 132,800円 | +1.7% | +8.4% | 3.46% | 9.08倍 | 0.67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 |
| ライフコーポ | 212,000円 | +4.1% | +1.1% | 3.07% | 10.19倍 | 1.32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 | 292,200円 | +4.5% | +1.9% | 3.42% | 16.42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 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
