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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 7,760 | 7,840 | 7,620 | 7,670 | ±0 | ±0% | 87,100 |
| 2022/08/08 | 7,600 | 7,680 | 7,570 | 7,670 | +90 | +1.2% | 110,000 |
| 2022/08/05 | 7,450 | 7,610 | 7,450 | 7,580 | +10 | +0.1% | 90,700 |
| 2022/08/04 | 7,600 | 7,640 | 7,530 | 7,570 | +60 | +0.8% | 73,000 |
| 2022/08/03 | 7,520 | 7,600 | 7,490 | 7,510 | -80 | -1.1% | 87,700 |
| 2022/08/02 | 7,800 | 7,800 | 7,590 | 7,590 | -210 | -2.7% | 78,000 |
| 2022/08/01 | 7,550 | 7,830 | 7,540 | 7,800 | +140 | +1.8% | 98,400 |
| 2022/07/29 | 7,750 | 7,810 | 7,620 | 7,660 | -70 | -0.9% | 119,300 |
| 2022/07/28 | 7,500 | 7,760 | 7,500 | 7,730 | +160 | +2.1% | 125,000 |
| 2022/07/27 | 7,610 | 7,700 | 7,540 | 7,570 | +80 | +1.1% | 115,000 |
| 2022/07/26 | 7,530 | 7,590 | 7,410 | 7,490 | +70 | +0.9% | 194,300 |
| 2022/07/25 | 7,450 | 7,490 | 7,390 | 7,420 | -20 | -0.3% | 70,400 |
| 2022/07/22 | 7,310 | 7,470 | 7,270 | 7,440 | +130 | +1.8% | 112,900 |
| 2022/07/21 | 7,240 | 7,330 | 7,200 | 7,310 | -80 | -1.1% | 121,200 |
| 2022/07/20 | 7,400 | 7,420 | 7,290 | 7,390 | +70 | +1% | 99,800 |
| 2022/07/19 | 7,460 | 7,480 | 7,200 | 7,320 | -130 | -1.7% | 115,100 |
| 2022/07/15 | 7,590 | 7,590 | 7,370 | 7,450 | -10 | -0.1% | 86,400 |
| 2022/07/14 | 7,450 | 7,460 | 7,300 | 7,460 | -80 | -1.1% | 173,800 |
| 2022/07/13 | 7,700 | 7,700 | 7,490 | 7,540 | -60 | -0.8% | 67,600 |
| 2022/07/12 | 7,640 | 7,670 | 7,570 | 7,600 | -120 | -1.6% | 91,400 |
| 2022/07/11 | 7,500 | 7,720 | 7,460 | 7,720 | +230 | +3.1% | 106,300 |
| 2022/07/08 | 7,600 | 7,610 | 7,410 | 7,490 | -50 | -0.7% | 92,500 |
| 2022/07/07 | 7,500 | 7,550 | 7,420 | 7,540 | +110 | +1.5% | 86,000 |
| 2022/07/06 | 7,450 | 7,520 | 7,350 | 7,430 | ±0 | ±0% | 95,100 |
| 2022/07/05 | 7,500 | 7,510 | 7,350 | 7,430 | +50 | +0.7% | 134,300 |
| 2022/07/04 | 7,280 | 7,400 | 7,200 | 7,380 | +170 | +2.4% | 125,900 |
| 2022/07/01 | 7,250 | 7,380 | 7,160 | 7,210 | -40 | -0.6% | 137,900 |
| 2022/06/30 | 7,290 | 7,400 | 7,230 | 7,250 | -20 | -0.3% | 118,200 |
| 2022/06/29 | 7,100 | 7,290 | 7,060 | 7,270 | +100 | +1.4% | 112,000 |
| 2022/06/28 | 7,060 | 7,170 | 7,010 | 7,170 | +50 | +0.7% | 75,600 |
| 2022/06/27 | 7,060 | 7,150 | 6,980 | 7,120 | +60 | +0.8% | 102,200 |
| 2022/06/24 | 6,910 | 7,070 | 6,880 | 7,060 | +140 | +2% | 77,500 |
| 2022/06/23 | 6,710 | 6,950 | 6,700 | 6,920 | +210 | +3.1% | 116,600 |
| 2022/06/22 | 6,670 | 6,800 | 6,630 | 6,710 | +100 | +1.5% | 100,800 |
| 2022/06/21 | 6,580 | 6,750 | 6,550 | 6,610 | +10 | +0.2% | 157,800 |
| 2022/06/20 | 6,790 | 6,830 | 6,600 | 6,600 | -190 | -2.8% | 119,100 |
| 2022/06/17 | 6,620 | 6,850 | 6,610 | 6,790 | +70 | +1% | 171,700 |
| 2022/06/16 | 6,750 | 6,820 | 6,700 | 6,720 | -60 | -0.9% | 188,700 |
| 2022/06/15 | 6,840 | 6,840 | 6,680 | 6,780 | -160 | -2.3% | 239,800 |
| 2022/06/14 | 6,950 | 7,040 | 6,930 | 6,940 | -100 | -1.4% | 89,100 |
| 2022/06/13 | 7,020 | 7,120 | 6,970 | 7,040 | -40 | -0.6% | 119,900 |
| 2022/06/10 | 7,090 | 7,200 | 7,040 | 7,080 | -40 | -0.6% | 220,200 |
| 2022/06/09 | 6,920 | 7,160 | 6,880 | 7,120 | +220 | +3.2% | 240,500 |
| 2022/06/08 | 6,860 | 6,920 | 6,670 | 6,900 | +240 | +3.6% | 258,800 |
| 2022/06/07 | 6,460 | 6,680 | 6,330 | 6,660 | +200 | +3.1% | 318,100 |
| 2022/06/06 | 6,400 | 6,640 | 6,270 | 6,460 | +640 | +11% | 735,800 |
| 2022/06/03 | 5,880 | 5,880 | 5,780 | 5,820 | ±0 | ±0% | 153,700 |
| 2022/06/02 | 5,900 | 5,900 | 5,750 | 5,820 | -80 | -1.4% | 106,600 |
| 2022/06/01 | 5,780 | 5,910 | 5,780 | 5,900 | +120 | +2.1% | 73,500 |
| 2022/05/31 | 5,690 | 5,860 | 5,640 | 5,780 | +10 | +0.2% | 127,800 |
651～
700
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
