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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 5,062 | 5,146 | 5,028 | 5,117 | +78 | +1.5% | 129,900 |
| 2025/03/31 | 4,983 | 5,050 | 4,956 | 5,039 | -30 | -0.6% | 153,900 |
| 2025/03/28 | 5,130 | 5,130 | 5,045 | 5,069 | -88 | -1.7% | 163,100 |
| 2025/03/27 | 5,100 | 5,190 | 5,069 | 5,157 | +109 | +2.2% | 138,000 |
| 2025/03/26 | 5,050 | 5,085 | 5,028 | 5,048 | +26 | +0.5% | 98,200 |
| 2025/03/25 | 5,053 | 5,069 | 4,999 | 5,022 | +5 | +0.1% | 90,600 |
| 2025/03/24 | 4,908 | 5,033 | 4,880 | 5,017 | +127 | +2.6% | 127,700 |
| 2025/03/21 | 4,922 | 4,927 | 4,878 | 4,890 | -39 | -0.8% | 64,300 |
| 2025/03/19 | 4,909 | 4,977 | 4,900 | 4,929 | -22 | -0.4% | 73,900 |
| 2025/03/18 | 4,894 | 4,991 | 4,894 | 4,951 | +56 | +1.1% | 90,600 |
| 2025/03/17 | 4,925 | 4,946 | 4,845 | 4,895 | -59 | -1.2% | 90,900 |
| 2025/03/14 | 4,828 | 4,976 | 4,826 | 4,954 | +125 | +2.6% | 159,400 |
| 2025/03/13 | 4,780 | 4,865 | 4,773 | 4,829 | -12 | -0.2% | 142,800 |
| 2025/03/12 | 4,837 | 4,900 | 4,807 | 4,841 | -56 | -1.1% | 225,700 |
| 2025/03/11 | 5,080 | 5,090 | 4,780 | 4,897 | +277 | +6% | 821,300 |
| 2025/03/10 | 4,616 | 4,699 | 4,601 | 4,620 | -16 | -0.3% | 182,200 |
| 2025/03/07 | 4,590 | 4,668 | 4,557 | 4,636 | +11 | +0.2% | 108,900 |
| 2025/03/06 | 4,563 | 4,625 | 4,493 | 4,625 | +132 | +2.9% | 88,600 |
| 2025/03/05 | 4,448 | 4,537 | 4,407 | 4,493 | -25 | -0.6% | 142,000 |
| 2025/03/04 | 4,524 | 4,558 | 4,472 | 4,518 | +26 | +0.6% | 87,300 |
| 2025/03/03 | 4,475 | 4,519 | 4,468 | 4,492 | +20 | +0.4% | 84,900 |
| 2025/02/28 | 4,562 | 4,562 | 4,453 | 4,472 | -51 | -1.1% | 105,600 |
| 2025/02/27 | 4,480 | 4,551 | 4,480 | 4,523 | -27 | -0.6% | 64,300 |
| 2025/02/26 | 4,551 | 4,568 | 4,495 | 4,550 | -6 | -0.1% | 100,600 |
| 2025/02/25 | 4,493 | 4,574 | 4,447 | 4,556 | +81 | +1.8% | 82,100 |
| 2025/02/21 | 4,408 | 4,479 | 4,408 | 4,475 | +55 | +1.2% | 80,200 |
| 2025/02/20 | 4,516 | 4,516 | 4,406 | 4,420 | -96 | -2.1% | 69,200 |
| 2025/02/19 | 4,480 | 4,552 | 4,480 | 4,516 | +36 | +0.8% | 103,500 |
| 2025/02/18 | 4,466 | 4,501 | 4,454 | 4,480 | -56 | -1.2% | 113,500 |
| 2025/02/17 | 4,596 | 4,598 | 4,536 | 4,536 | -29 | -0.6% | 46,500 |
| 2025/02/14 | 4,580 | 4,580 | 4,548 | 4,565 | -25 | -0.5% | 40,500 |
| 2025/02/13 | 4,610 | 4,610 | 4,550 | 4,590 | +40 | +0.9% | 60,600 |
| 2025/02/12 | 4,558 | 4,566 | 4,499 | 4,550 | -20 | -0.4% | 85,500 |
| 2025/02/10 | 4,592 | 4,599 | 4,552 | 4,570 | +19 | +0.4% | 46,700 |
| 2025/02/07 | 4,557 | 4,568 | 4,523 | 4,551 | ±0 | ±0% | 79,500 |
| 2025/02/06 | 4,550 | 4,561 | 4,527 | 4,551 | +58 | +1.3% | 70,600 |
| 2025/02/05 | 4,494 | 4,533 | 4,462 | 4,493 | -17 | -0.4% | 139,900 |
| 2025/02/04 | 4,567 | 4,602 | 4,492 | 4,510 | -57 | -1.2% | 111,200 |
| 2025/02/03 | 4,617 | 4,654 | 4,545 | 4,567 | -120 | -2.6% | 127,300 |
| 2025/01/31 | 4,655 | 4,715 | 4,630 | 4,687 | +48 | +1% | 117,700 |
| 2025/01/30 | 4,652 | 4,670 | 4,568 | 4,639 | +15 | +0.3% | 1,005,400 |
| 2025/01/29 | 4,670 | 4,692 | 4,609 | 4,624 | -110 | -2.3% | 231,400 |
| 2025/01/28 | 4,676 | 4,780 | 4,670 | 4,734 | +109 | +2.4% | 203,900 |
| 2025/01/27 | 4,560 | 4,625 | 4,555 | 4,625 | +100 | +2.2% | 149,200 |
| 2025/01/24 | 4,550 | 4,566 | 4,499 | 4,525 | -13 | -0.3% | 119,500 |
| 2025/01/23 | 4,526 | 4,556 | 4,481 | 4,538 | +12 | +0.3% | 125,500 |
| 2025/01/22 | 4,506 | 4,553 | 4,478 | 4,526 | +42 | +0.9% | 116,000 |
| 2025/01/21 | 4,367 | 4,484 | 4,335 | 4,484 | +141 | +3.2% | 152,600 |
| 2025/01/20 | 4,303 | 4,359 | 4,290 | 4,343 | +40 | +0.9% | 120,600 |
| 2025/01/17 | 4,278 | 4,315 | 4,258 | 4,303 | +2 | ±0% | 164,500 |
1～
50
件表示中 / 6923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 | 511,700円 | +13.4% | -6.4% | 1.56% | 17.94倍 | 1.32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 |
| セリア | 247,600円 | +5.0% | +2.2% | 2.83% | 18.09倍 | 1.78倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| コロワイド | 172,600円 | +9.2% | -30.7% | 0.29% | 99.14倍 | 3.02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 | 289,900円 | +3.6% | +2.0% | 2.48% | 13.49倍 | 0.87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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 82,800円 | +3.0% | -15.6% | 1.93% | - | 1.10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
