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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 5,960 | 6,076 | 5,952 | 6,013 | +118 | +2% | 219,000 |
| 2026/07/27 | 5,880 | 5,919 | 5,833 | 5,895 | +62 | +1.1% | 205,000 |
| 2026/07/24 | 5,770 | 5,880 | 5,709 | 5,833 | +28 | +0.5% | 152,100 |
| 2026/07/23 | 5,871 | 5,880 | 5,746 | 5,805 | -42 | -0.7% | 155,400 |
| 2026/07/22 | 5,838 | 5,887 | 5,742 | 5,847 | +25 | +0.4% | 201,600 |
| 2026/07/21 | 5,793 | 5,913 | 5,793 | 5,822 | +3 | +0.1% | 215,400 |
| 2026/07/17 | 5,799 | 5,895 | 5,785 | 5,819 | +61 | +1.1% | 210,500 |
| 2026/07/16 | 5,715 | 5,777 | 5,615 | 5,758 | +113 | +2% | 150,500 |
| 2026/07/15 | 5,592 | 5,707 | 5,579 | 5,645 | +53 | +0.9% | 126,800 |
| 2026/07/14 | 5,680 | 5,715 | 5,592 | 5,592 | -60 | -1.1% | 134,500 |
| 2026/07/13 | 5,681 | 5,681 | 5,593 | 5,652 | +67 | +1.2% | 64,500 |
| 2026/07/10 | 5,647 | 5,657 | 5,560 | 5,585 | -128 | -2.2% | 111,700 |
| 2026/07/09 | 5,748 | 5,748 | 5,620 | 5,713 | -35 | -0.6% | 134,300 |
| 2026/07/08 | 5,829 | 5,829 | 5,666 | 5,748 | -32 | -0.6% | 106,600 |
| 2026/07/07 | 5,779 | 5,823 | 5,728 | 5,780 | +1 | ±0% | 61,700 |
| 2026/07/06 | 5,600 | 5,779 | 5,560 | 5,779 | +197 | +3.5% | 81,100 |
| 2026/07/03 | 5,682 | 5,725 | 5,540 | 5,582 | ±0 | ±0% | 108,600 |
| 2026/07/02 | 5,500 | 5,651 | 5,479 | 5,582 | +227 | +4.2% | 116,000 |
| 2026/07/01 | 5,499 | 5,537 | 5,355 | 5,355 | -177 | -3.2% | 115,100 |
| 2026/06/30 | 5,567 | 5,615 | 5,505 | 5,532 | +58 | +1.1% | 123,000 |
| 2026/06/29 | 5,439 | 5,537 | 5,404 | 5,474 | +35 | +0.6% | 97,900 |
| 2026/06/26 | 5,380 | 5,460 | 5,374 | 5,439 | +29 | +0.5% | 93,200 |
| 2026/06/25 | 5,450 | 5,471 | 5,396 | 5,410 | -35 | -0.6% | 110,500 |
| 2026/06/24 | 5,391 | 5,491 | 5,391 | 5,445 | +73 | +1.4% | 92,600 |
| 2026/06/23 | 5,314 | 5,411 | 5,313 | 5,372 | +8 | +0.1% | 137,300 |
| 2026/06/22 | 5,430 | 5,450 | 5,319 | 5,364 | -86 | -1.6% | 116,300 |
| 2026/06/19 | 5,549 | 5,560 | 5,450 | 5,450 | -35 | -0.6% | 156,700 |
| 2026/06/18 | 5,541 | 5,542 | 5,446 | 5,485 | -91 | -1.6% | 114,300 |
| 2026/06/17 | 5,635 | 5,700 | 5,541 | 5,576 | -6 | -0.1% | 74,300 |
| 2026/06/16 | 5,650 | 5,746 | 5,440 | 5,582 | -163 | -2.8% | 137,300 |
| 2026/06/15 | 5,750 | 5,911 | 5,738 | 5,745 | +71 | +1.3% | 135,600 |
| 2026/06/12 | 5,872 | 5,918 | 5,625 | 5,674 | -298 | -5% | 227,500 |
| 2026/06/11 | 6,050 | 6,065 | 5,888 | 5,972 | -45 | -0.7% | 102,200 |
| 2026/06/10 | 5,970 | 6,041 | 5,949 | 6,017 | +147 | +2.5% | 101,400 |
| 2026/06/09 | 5,890 | 5,908 | 5,841 | 5,870 | +34 | +0.6% | 82,500 |
| 2026/06/08 | 5,779 | 5,946 | 5,779 | 5,836 | +57 | +1% | 90,000 |
| 2026/06/05 | 5,832 | 5,925 | 5,765 | 5,779 | -41 | -0.7% | 97,600 |
| 2026/06/04 | 5,778 | 5,899 | 5,716 | 5,820 | +57 | +1% | 102,000 |
| 2026/06/03 | 5,560 | 5,763 | 5,500 | 5,763 | +136 | +2.4% | 132,400 |
| 2026/06/02 | 5,669 | 5,721 | 5,432 | 5,627 | +175 | +3.2% | 303,200 |
| 2026/06/01 | 5,505 | 5,519 | 5,354 | 5,452 | -51 | -0.9% | 119,800 |
| 2026/05/29 | 5,450 | 5,525 | 5,450 | 5,503 | +46 | +0.8% | 103,300 |
| 2026/05/28 | 5,498 | 5,583 | 5,445 | 5,457 | -39 | -0.7% | 76,200 |
| 2026/05/27 | 5,511 | 5,514 | 5,460 | 5,496 | -17 | -0.3% | 72,600 |
| 2026/05/26 | 5,611 | 5,611 | 5,513 | 5,513 | -71 | -1.3% | 89,000 |
| 2026/05/25 | 5,626 | 5,626 | 5,510 | 5,584 | ±0 | ±0% | 99,200 |
| 2026/05/22 | 5,751 | 5,751 | 5,573 | 5,584 | -188 | -3.3% | 77,700 |
| 2026/05/21 | 5,882 | 5,882 | 5,771 | 5,772 | -66 | -1.1% | 84,000 |
| 2026/05/20 | 5,810 | 5,888 | 5,767 | 5,838 | +47 | +0.8% | 103,800 |
| 2026/05/19 | 5,567 | 5,829 | 5,555 | 5,791 | +224 | +4% | 113,000 |
1～
50
件表示中 / 7246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 | 601,300円 | +11.4% | +5.6% | 1.66% | 14.09倍 | 1.33倍 |
|
調剤薬局首位。２４年８月雑貨小売りフランフラン、２５年８月調剤大手のさくら薬局の運営社買収 |
| イズミ | 103,100円 | +3.1% | +3.8% | 2.91% | 12.45倍 | 0.74倍 |
|
中四国・九州地盤。総合スーパー「ゆめタウン」や食品スーパー展開。共同調達のニチリウ加盟 |
| コロワイド | 202,200円 | +17.2% | +98.6% | 0.25% | 103.37倍 | 3.13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 |
| アークス | 366,000円 | +3.4% | +2.3% | 2.24% | 15.73倍 | 0.99倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| サンエー | 326,500円 | +4.8% | +1.2% | 3.37% | 17.86倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
