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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 5,940 | 5,940 | 5,830 | 5,890 | -80 | -1.3% | 83,800 |
| 2023/01/05 | 5,850 | 5,990 | 5,810 | 5,970 | +70 | +1.2% | 73,300 |
| 2023/01/04 | 6,010 | 6,010 | 5,880 | 5,900 | -140 | -2.3% | 79,000 |
| 2022/12/30 | 6,010 | 6,110 | 6,010 | 6,040 | +20 | +0.3% | 56,500 |
| 2022/12/29 | 6,180 | 6,220 | 6,000 | 6,020 | -240 | -3.8% | 92,600 |
| 2022/12/28 | 6,210 | 6,290 | 6,180 | 6,260 | +50 | +0.8% | 101,400 |
| 2022/12/27 | 6,110 | 6,260 | 6,100 | 6,210 | +160 | +2.6% | 70,700 |
| 2022/12/26 | 5,970 | 6,080 | 5,970 | 6,050 | +110 | +1.9% | 54,400 |
| 2022/12/23 | 5,900 | 5,950 | 5,850 | 5,940 | +40 | +0.7% | 70,300 |
| 2022/12/22 | 5,940 | 5,960 | 5,870 | 5,900 | -30 | -0.5% | 89,700 |
| 2022/12/21 | 5,960 | 6,000 | 5,910 | 5,930 | -40 | -0.7% | 92,900 |
| 2022/12/20 | 6,060 | 6,060 | 5,860 | 5,970 | -90 | -1.5% | 170,700 |
| 2022/12/19 | 6,070 | 6,070 | 6,010 | 6,060 | -50 | -0.8% | 70,200 |
| 2022/12/16 | 6,230 | 6,240 | 6,100 | 6,110 | -160 | -2.6% | 126,700 |
| 2022/12/15 | 6,310 | 6,310 | 6,230 | 6,270 | -80 | -1.3% | 79,600 |
| 2022/12/14 | 6,230 | 6,350 | 6,190 | 6,350 | +150 | +2.4% | 69,700 |
| 2022/12/13 | 6,340 | 6,360 | 6,190 | 6,200 | -140 | -2.2% | 107,300 |
| 2022/12/12 | 6,390 | 6,430 | 6,310 | 6,340 | +70 | +1.1% | 163,000 |
| 2022/12/09 | 6,140 | 6,280 | 6,100 | 6,270 | +90 | +1.5% | 104,800 |
| 2022/12/08 | 6,350 | 6,350 | 6,150 | 6,180 | -180 | -2.8% | 94,700 |
| 2022/12/07 | 6,250 | 6,390 | 6,210 | 6,360 | +70 | +1.1% | 104,700 |
| 2022/12/06 | 6,200 | 6,360 | 6,140 | 6,290 | +170 | +2.8% | 217,300 |
| 2022/12/05 | 6,230 | 6,400 | 6,090 | 6,120 | -410 | -6.3% | 417,900 |
| 2022/12/02 | 6,650 | 6,650 | 6,450 | 6,530 | -170 | -2.5% | 184,900 |
| 2022/12/01 | 6,740 | 6,740 | 6,600 | 6,700 | -30 | -0.4% | 97,300 |
| 2022/11/30 | 6,880 | 6,930 | 6,690 | 6,730 | -220 | -3.2% | 146,500 |
| 2022/11/29 | 7,020 | 7,040 | 6,900 | 6,950 | -100 | -1.4% | 74,500 |
| 2022/11/28 | 7,080 | 7,080 | 6,970 | 7,050 | -30 | -0.4% | 86,200 |
| 2022/11/25 | 7,120 | 7,120 | 7,030 | 7,080 | -10 | -0.1% | 62,300 |
| 2022/11/24 | 7,110 | 7,150 | 7,040 | 7,090 | +20 | +0.3% | 84,300 |
| 2022/11/22 | 7,060 | 7,180 | 7,060 | 7,070 | +20 | +0.3% | 103,300 |
| 2022/11/21 | 7,040 | 7,060 | 6,930 | 7,050 | ±0 | ±0% | 67,500 |
| 2022/11/18 | 7,030 | 7,080 | 6,960 | 7,050 | +90 | +1.3% | 102,500 |
| 2022/11/17 | 6,750 | 6,980 | 6,740 | 6,960 | +200 | +3% | 134,100 |
| 2022/11/16 | 6,510 | 6,880 | 6,490 | 6,760 | +210 | +3.2% | 170,700 |
| 2022/11/15 | 6,480 | 6,550 | 6,430 | 6,550 | +50 | +0.8% | 81,600 |
| 2022/11/14 | 6,440 | 6,530 | 6,390 | 6,500 | +130 | +2% | 111,700 |
| 2022/11/11 | 6,340 | 6,420 | 6,330 | 6,370 | +90 | +1.4% | 87,700 |
| 2022/11/10 | 6,250 | 6,290 | 6,210 | 6,280 | -20 | -0.3% | 53,700 |
| 2022/11/09 | 6,240 | 6,310 | 6,220 | 6,300 | +40 | +0.6% | 65,600 |
| 2022/11/08 | 6,180 | 6,270 | 6,160 | 6,260 | +120 | +2% | 96,500 |
| 2022/11/07 | 6,100 | 6,140 | 6,070 | 6,140 | +70 | +1.2% | 98,500 |
| 2022/11/04 | 6,200 | 6,240 | 6,070 | 6,070 | -180 | -2.9% | 109,900 |
| 2022/11/02 | 6,200 | 6,340 | 6,200 | 6,250 | ±0 | ±0% | 65,100 |
| 2022/11/01 | 6,280 | 6,280 | 6,190 | 6,250 | ±0 | ±0% | 47,300 |
| 2022/10/31 | 6,350 | 6,370 | 6,220 | 6,250 | -80 | -1.3% | 116,600 |
| 2022/10/28 | 6,220 | 6,380 | 6,190 | 6,330 | +40 | +0.6% | 271,000 |
| 2022/10/27 | 6,360 | 6,370 | 6,250 | 6,290 | -70 | -1.1% | 77,000 |
| 2022/10/26 | 6,310 | 6,410 | 6,300 | 6,360 | +170 | +2.7% | 98,900 |
| 2022/10/25 | 6,140 | 6,260 | 6,130 | 6,190 | +10 | +0.2% | 78,500 |
551～
600
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
