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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,239 | 6,248 | 6,185 | 6,245 | -35 | -0.6% | 60,500 |
| 2025/08/21 | 6,305 | 6,330 | 6,214 | 6,280 | +27 | +0.4% | 57,700 |
| 2025/08/20 | 6,150 | 6,253 | 6,139 | 6,253 | +43 | +0.7% | 51,600 |
| 2025/08/19 | 6,170 | 6,215 | 6,126 | 6,210 | +50 | +0.8% | 60,100 |
| 2025/08/18 | 6,180 | 6,203 | 6,135 | 6,160 | -35 | -0.6% | 63,700 |
| 2025/08/15 | 6,213 | 6,220 | 6,112 | 6,195 | -18 | -0.3% | 50,600 |
| 2025/08/14 | 6,163 | 6,235 | 6,123 | 6,213 | +48 | +0.8% | 96,800 |
| 2025/08/13 | 6,131 | 6,188 | 6,103 | 6,165 | +52 | +0.9% | 75,200 |
| 2025/08/12 | 6,156 | 6,157 | 6,091 | 6,113 | -44 | -0.7% | 54,900 |
| 2025/08/08 | 6,147 | 6,178 | 6,091 | 6,157 | +44 | +0.7% | 41,400 |
| 2025/08/07 | 6,083 | 6,148 | 6,028 | 6,113 | +14 | +0.2% | 60,100 |
| 2025/08/06 | 5,960 | 6,150 | 5,929 | 6,099 | +64 | +1.1% | 83,900 |
| 2025/08/05 | 6,059 | 6,076 | 6,020 | 6,035 | -6 | -0.1% | 47,000 |
| 2025/08/04 | 5,922 | 6,048 | 5,882 | 6,041 | +108 | +1.8% | 77,600 |
| 2025/08/01 | 5,868 | 5,957 | 5,856 | 5,933 | +73 | +1.2% | 49,500 |
| 2025/07/31 | 5,865 | 5,888 | 5,843 | 5,860 | +21 | +0.4% | 64,200 |
| 2025/07/30 | 5,821 | 5,839 | 5,777 | 5,839 | +49 | +0.8% | 53,000 |
| 2025/07/29 | 5,759 | 5,820 | 5,759 | 5,790 | -15 | -0.3% | 46,700 |
| 2025/07/28 | 5,842 | 5,845 | 5,750 | 5,805 | -66 | -1.1% | 128,000 |
| 2025/07/25 | 5,835 | 5,891 | 5,820 | 5,871 | +11 | +0.2% | 64,500 |
| 2025/07/24 | 5,800 | 5,864 | 5,742 | 5,860 | +46 | +0.8% | 111,200 |
| 2025/07/23 | 5,766 | 5,833 | 5,746 | 5,814 | +49 | +0.8% | 77,000 |
| 2025/07/22 | 5,795 | 5,825 | 5,717 | 5,765 | -40 | -0.7% | 77,500 |
| 2025/07/18 | 5,846 | 5,869 | 5,795 | 5,805 | -15 | -0.3% | 73,300 |
| 2025/07/17 | 5,809 | 5,856 | 5,783 | 5,820 | +15 | +0.3% | 108,400 |
| 2025/07/16 | 5,805 | 5,839 | 5,720 | 5,805 | +33 | +0.6% | 105,000 |
| 2025/07/15 | 5,622 | 5,828 | 5,599 | 5,772 | +172 | +3.1% | 186,700 |
| 2025/07/14 | 5,570 | 5,603 | 5,523 | 5,600 | +19 | +0.3% | 64,800 |
| 2025/07/11 | 5,570 | 5,624 | 5,550 | 5,581 | +36 | +0.6% | 102,300 |
| 2025/07/10 | 5,498 | 5,570 | 5,407 | 5,545 | +47 | +0.9% | 131,600 |
| 2025/07/09 | 5,533 | 5,548 | 5,465 | 5,498 | -18 | -0.3% | 112,700 |
| 2025/07/08 | 5,519 | 5,521 | 5,448 | 5,516 | +12 | +0.2% | 80,900 |
| 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 |
1～
50
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 | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54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 | 204,000円 | +2.9% | +6.8% | 2.30% | 14.86倍 | 0.97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 | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46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 | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31倍 | 0.76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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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
