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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 5,720 | 5,800 | 5,710 | 5,770 | +150 | +2.7% | 124,900 |
| 2022/05/27 | 5,650 | 5,660 | 5,570 | 5,620 | -20 | -0.4% | 73,800 |
| 2022/05/26 | 5,650 | 5,720 | 5,630 | 5,640 | -10 | -0.2% | 58,400 |
| 2022/05/25 | 5,630 | 5,680 | 5,570 | 5,650 | -10 | -0.2% | 68,200 |
| 2022/05/24 | 5,660 | 5,680 | 5,510 | 5,660 | -100 | -1.7% | 76,700 |
| 2022/05/23 | 5,730 | 5,790 | 5,700 | 5,760 | +40 | +0.7% | 87,000 |
| 2022/05/20 | 5,650 | 5,730 | 5,610 | 5,720 | +80 | +1.4% | 138,400 |
| 2022/05/19 | 5,620 | 5,670 | 5,570 | 5,640 | +60 | +1.1% | 95,600 |
| 2022/05/18 | 5,620 | 5,660 | 5,550 | 5,580 | ±0 | ±0% | 69,300 |
| 2022/05/17 | 5,610 | 5,660 | 5,550 | 5,580 | -90 | -1.6% | 57,700 |
| 2022/05/16 | 5,640 | 5,720 | 5,620 | 5,670 | -10 | -0.2% | 77,900 |
| 2022/05/13 | 5,710 | 5,710 | 5,600 | 5,680 | +170 | +3.1% | 150,700 |
| 2022/05/12 | 5,550 | 5,570 | 5,490 | 5,510 | -180 | -3.2% | 107,200 |
| 2022/05/11 | 5,580 | 5,730 | 5,580 | 5,690 | +80 | +1.4% | 93,000 |
| 2022/05/10 | 5,490 | 5,640 | 5,420 | 5,610 | +100 | +1.8% | 122,100 |
| 2022/05/09 | 5,630 | 5,670 | 5,510 | 5,510 | -210 | -3.7% | 80,800 |
| 2022/05/06 | 5,750 | 5,820 | 5,670 | 5,720 | -80 | -1.4% | 79,800 |
| 2022/05/02 | 5,800 | 5,880 | 5,720 | 5,800 | -40 | -0.7% | 104,000 |
| 2022/04/28 | 5,630 | 5,860 | 5,630 | 5,840 | +180 | +3.2% | 112,200 |
| 2022/04/27 | 5,630 | 5,780 | 5,610 | 5,660 | -90 | -1.6% | 300,300 |
| 2022/04/26 | 5,750 | 5,820 | 5,700 | 5,750 | -100 | -1.7% | 427,000 |
| 2022/04/25 | 5,630 | 5,870 | 5,600 | 5,850 | +210 | +3.7% | 302,800 |
| 2022/04/22 | 5,700 | 5,700 | 5,610 | 5,640 | -60 | -1.1% | 357,100 |
| 2022/04/21 | 5,640 | 5,720 | 5,630 | 5,700 | +100 | +1.8% | 93,300 |
| 2022/04/20 | 5,570 | 5,670 | 5,480 | 5,600 | +90 | +1.6% | 129,800 |
| 2022/04/19 | 5,790 | 5,810 | 5,510 | 5,510 | -210 | -3.7% | 121,300 |
| 2022/04/18 | 5,900 | 5,900 | 5,660 | 5,720 | -210 | -3.5% | 160,400 |
| 2022/04/15 | 6,000 | 6,020 | 5,930 | 5,930 | -80 | -1.3% | 151,100 |
| 2022/04/14 | 6,000 | 6,030 | 5,940 | 6,010 | +80 | +1.3% | 71,200 |
| 2022/04/13 | 5,910 | 6,030 | 5,880 | 5,930 | +10 | +0.2% | 115,200 |
| 2022/04/12 | 6,120 | 6,150 | 5,920 | 5,920 | -220 | -3.6% | 78,000 |
| 2022/04/11 | 6,200 | 6,230 | 6,100 | 6,140 | -90 | -1.4% | 116,600 |
| 2022/04/08 | 6,220 | 6,270 | 6,120 | 6,230 | -40 | -0.6% | 117,900 |
| 2022/04/07 | 6,370 | 6,420 | 6,220 | 6,270 | -100 | -1.6% | 111,400 |
| 2022/04/06 | 6,460 | 6,460 | 6,350 | 6,370 | -140 | -2.2% | 81,400 |
| 2022/04/05 | 6,540 | 6,540 | 6,430 | 6,510 | ±0 | ±0% | 71,300 |
| 2022/04/04 | 6,440 | 6,540 | 6,380 | 6,510 | -30 | -0.5% | 96,000 |
| 2022/04/01 | 6,330 | 6,580 | 6,320 | 6,540 | +180 | +2.8% | 144,100 |
| 2022/03/31 | 6,330 | 6,460 | 6,310 | 6,360 | +60 | +1% | 121,400 |
| 2022/03/30 | 6,490 | 6,490 | 6,270 | 6,300 | -150 | -2.3% | 96,000 |
| 2022/03/29 | 6,380 | 6,450 | 6,320 | 6,450 | +160 | +2.5% | 81,900 |
| 2022/03/28 | 6,330 | 6,360 | 6,290 | 6,290 | -40 | -0.6% | 78,000 |
| 2022/03/25 | 6,210 | 6,340 | 6,210 | 6,330 | +20 | +0.3% | 64,100 |
| 2022/03/24 | 6,220 | 6,330 | 6,190 | 6,310 | +40 | +0.6% | 48,800 |
| 2022/03/23 | 6,200 | 6,290 | 6,160 | 6,270 | +160 | +2.6% | 72,600 |
| 2022/03/22 | 6,250 | 6,250 | 6,110 | 6,110 | -130 | -2.1% | 60,200 |
| 2022/03/18 | 6,250 | 6,360 | 6,230 | 6,240 | -30 | -0.5% | 93,300 |
| 2022/03/17 | 6,330 | 6,330 | 6,170 | 6,270 | +40 | +0.6% | 70,800 |
| 2022/03/16 | 6,250 | 6,300 | 6,220 | 6,230 | +40 | +0.6% | 56,500 |
| 2022/03/15 | 5,980 | 6,220 | 5,980 | 6,190 | +220 | +3.7% | 64,400 |
701～
750
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
