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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 5,570 | 5,570 | 5,460 | 5,490 | +10 | +0.2% | 150,600 |
| 2023/03/20 | 5,570 | 5,600 | 5,450 | 5,480 | -120 | -2.1% | 73,000 |
| 2023/03/17 | 5,580 | 5,610 | 5,530 | 5,600 | +20 | +0.4% | 85,000 |
| 2023/03/16 | 5,510 | 5,590 | 5,450 | 5,580 | +10 | +0.2% | 63,400 |
| 2023/03/15 | 5,590 | 5,650 | 5,540 | 5,570 | -10 | -0.2% | 74,100 |
| 2023/03/14 | 5,620 | 5,630 | 5,510 | 5,580 | -90 | -1.6% | 91,000 |
| 2023/03/13 | 5,650 | 5,710 | 5,620 | 5,670 | -20 | -0.4% | 69,300 |
| 2023/03/10 | 5,690 | 5,740 | 5,630 | 5,690 | -120 | -2.1% | 181,200 |
| 2023/03/09 | 5,810 | 5,810 | 5,730 | 5,810 | +60 | +1% | 63,400 |
| 2023/03/08 | 5,750 | 5,780 | 5,710 | 5,750 | -10 | -0.2% | 111,100 |
| 2023/03/07 | 5,690 | 5,810 | 5,640 | 5,760 | +110 | +1.9% | 171,900 |
| 2023/03/06 | 5,660 | 5,820 | 5,510 | 5,650 | -40 | -0.7% | 372,000 |
| 2023/03/03 | 5,580 | 5,720 | 5,580 | 5,690 | +120 | +2.2% | 208,300 |
| 2023/03/02 | 5,600 | 5,640 | 5,560 | 5,570 | -30 | -0.5% | 95,100 |
| 2023/03/01 | 5,630 | 5,650 | 5,540 | 5,600 | -60 | -1.1% | 128,100 |
| 2023/02/28 | 5,570 | 5,680 | 5,520 | 5,660 | +60 | +1.1% | 141,900 |
| 2023/02/27 | 5,550 | 5,600 | 5,490 | 5,600 | +30 | +0.5% | 73,000 |
| 2023/02/24 | 5,540 | 5,570 | 5,450 | 5,570 | +20 | +0.4% | 93,700 |
| 2023/02/22 | 5,680 | 5,720 | 5,550 | 5,550 | -130 | -2.3% | 114,500 |
| 2023/02/21 | 5,620 | 5,690 | 5,620 | 5,680 | +80 | +1.4% | 135,000 |
| 2023/02/20 | 5,650 | 5,670 | 5,600 | 5,600 | -10 | -0.2% | 88,700 |
| 2023/02/17 | 5,530 | 5,620 | 5,530 | 5,610 | +50 | +0.9% | 134,300 |
| 2023/02/16 | 5,500 | 5,620 | 5,470 | 5,560 | +150 | +2.8% | 227,200 |
| 2023/02/15 | 5,430 | 5,460 | 5,400 | 5,410 | -20 | -0.4% | 90,600 |
| 2023/02/14 | 5,350 | 5,430 | 5,350 | 5,430 | +110 | +2.1% | 118,100 |
| 2023/02/13 | 5,340 | 5,370 | 5,280 | 5,320 | -20 | -0.4% | 72,400 |
| 2023/02/10 | 5,310 | 5,360 | 5,300 | 5,340 | +20 | +0.4% | 67,900 |
| 2023/02/09 | 5,370 | 5,380 | 5,320 | 5,320 | -80 | -1.5% | 73,600 |
| 2023/02/08 | 5,380 | 5,410 | 5,340 | 5,400 | +20 | +0.4% | 96,900 |
| 2023/02/07 | 5,390 | 5,410 | 5,360 | 5,380 | ±0 | ±0% | 63,400 |
| 2023/02/06 | 5,440 | 5,450 | 5,350 | 5,380 | ±0 | ±0% | 110,000 |
| 2023/02/03 | 5,480 | 5,490 | 5,360 | 5,380 | -170 | -3.1% | 154,600 |
| 2023/02/02 | 5,530 | 5,600 | 5,510 | 5,550 | +30 | +0.5% | 121,800 |
| 2023/02/01 | 5,630 | 5,630 | 5,510 | 5,520 | -90 | -1.6% | 90,600 |
| 2023/01/31 | 5,610 | 5,630 | 5,570 | 5,610 | ±0 | ±0% | 75,500 |
| 2023/01/30 | 5,580 | 5,610 | 5,570 | 5,610 | +40 | +0.7% | 100,700 |
| 2023/01/27 | 5,590 | 5,590 | 5,510 | 5,570 | -20 | -0.4% | 145,500 |
| 2023/01/26 | 5,620 | 5,640 | 5,580 | 5,590 | -50 | -0.9% | 91,200 |
| 2023/01/25 | 5,660 | 5,660 | 5,620 | 5,640 | -80 | -1.4% | 87,900 |
| 2023/01/24 | 5,800 | 5,800 | 5,710 | 5,720 | -30 | -0.5% | 52,100 |
| 2023/01/23 | 5,740 | 5,770 | 5,680 | 5,750 | +80 | +1.4% | 79,600 |
| 2023/01/20 | 5,750 | 5,770 | 5,670 | 5,670 | -40 | -0.7% | 98,300 |
| 2023/01/19 | 5,630 | 5,740 | 5,550 | 5,710 | -20 | -0.3% | 156,600 |
| 2023/01/18 | 5,810 | 5,840 | 5,710 | 5,730 | -50 | -0.9% | 115,900 |
| 2023/01/17 | 5,830 | 5,830 | 5,780 | 5,780 | ±0 | ±0% | 63,000 |
| 2023/01/16 | 5,780 | 5,830 | 5,760 | 5,780 | -100 | -1.7% | 49,900 |
| 2023/01/13 | 5,920 | 5,990 | 5,830 | 5,880 | -50 | -0.8% | 99,800 |
| 2023/01/12 | 5,920 | 5,970 | 5,870 | 5,930 | +60 | +1% | 103,300 |
| 2023/01/11 | 5,960 | 5,970 | 5,870 | 5,870 | -20 | -0.3% | 76,200 |
| 2023/01/10 | 5,910 | 5,990 | 5,840 | 5,890 | ±0 | ±0% | 66,300 |
501～
550
件表示中 / 6927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 | 453,800円 | +13.4% | -6.4% | 1.76% | 15.91倍 | 1.17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 |
| コロワイド | 167,900円 | +9.2% | -30.7% | 0.30% | 96.44倍 | 2.93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 |
| サンエー | 278,000円 | +3.8% | +0.9% | 2.88% | 15.37倍 | 1.19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 |
| アークス | 276,000円 | +3.6% | +2.0% | 2.61% | 12.84倍 | 0.83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 | 79,600円 | +3.0% | -15.6% | 2.01% | - | 1.06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
