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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 5,980 | 6,220 | 5,980 | 6,190 | +220 | +3.7% | 64,400 |
| 2022/03/14 | 6,010 | 6,010 | 5,840 | 5,970 | -90 | -1.5% | 69,500 |
| 2022/03/11 | 6,100 | 6,160 | 6,050 | 6,060 | -130 | -2.1% | 118,200 |
| 2022/03/10 | 5,930 | 6,250 | 5,930 | 6,190 | +210 | +3.5% | 137,400 |
| 2022/03/09 | 6,040 | 6,080 | 5,870 | 5,980 | -130 | -2.1% | 157,100 |
| 2022/03/08 | 6,100 | 6,340 | 6,070 | 6,110 | -70 | -1.1% | 126,400 |
| 2022/03/07 | 6,000 | 6,210 | 5,930 | 6,180 | +120 | +2% | 172,600 |
| 2022/03/04 | 6,290 | 6,340 | 6,020 | 6,060 | -300 | -4.7% | 153,500 |
| 2022/03/03 | 6,410 | 6,410 | 6,350 | 6,360 | +10 | +0.2% | 57,600 |
| 2022/03/02 | 6,350 | 6,400 | 6,310 | 6,350 | ±0 | ±0% | 83,600 |
| 2022/03/01 | 6,370 | 6,420 | 6,350 | 6,350 | -50 | -0.8% | 136,900 |
| 2022/02/28 | 6,380 | 6,430 | 6,350 | 6,400 | +20 | +0.3% | 141,100 |
| 2022/02/25 | 6,430 | 6,460 | 6,340 | 6,380 | -20 | -0.3% | 120,100 |
| 2022/02/24 | 6,400 | 6,420 | 6,230 | 6,400 | ±0 | ±0% | 103,300 |
| 2022/02/22 | 6,310 | 6,430 | 6,310 | 6,400 | -70 | -1.1% | 59,900 |
| 2022/02/21 | 6,450 | 6,500 | 6,400 | 6,470 | -120 | -1.8% | 84,400 |
| 2022/02/18 | 6,400 | 6,610 | 6,380 | 6,590 | +150 | +2.3% | 155,100 |
| 2022/02/17 | 6,460 | 6,520 | 6,400 | 6,440 | -20 | -0.3% | 98,800 |
| 2022/02/16 | 6,440 | 6,480 | 6,410 | 6,460 | +90 | +1.4% | 85,200 |
| 2022/02/15 | 6,340 | 6,390 | 6,290 | 6,370 | +100 | +1.6% | 117,400 |
| 2022/02/14 | 6,170 | 6,360 | 6,160 | 6,270 | +120 | +2% | 277,400 |
| 2022/02/10 | 6,090 | 6,200 | 6,000 | 6,150 | +60 | +1% | 213,900 |
| 2022/02/09 | 6,020 | 6,120 | 6,000 | 6,090 | +150 | +2.5% | 104,100 |
| 2022/02/08 | 5,900 | 5,980 | 5,900 | 5,940 | -30 | -0.5% | 68,100 |
| 2022/02/07 | 5,980 | 6,010 | 5,940 | 5,970 | +10 | +0.2% | 65,200 |
| 2022/02/04 | 5,980 | 6,030 | 5,880 | 5,960 | +30 | +0.5% | 77,000 |
| 2022/02/03 | 5,890 | 5,950 | 5,860 | 5,930 | +30 | +0.5% | 45,500 |
| 2022/02/02 | 5,880 | 5,920 | 5,810 | 5,900 | +100 | +1.7% | 82,800 |
| 2022/02/01 | 5,820 | 5,900 | 5,780 | 5,800 | -80 | -1.4% | 97,500 |
| 2022/01/31 | 5,900 | 5,950 | 5,820 | 5,880 | +80 | +1.4% | 104,100 |
| 2022/01/28 | 5,640 | 5,890 | 5,640 | 5,800 | +210 | +3.8% | 422,200 |
| 2022/01/27 | 5,800 | 5,840 | 5,570 | 5,590 | -280 | -4.8% | 168,300 |
| 2022/01/26 | 5,850 | 5,920 | 5,820 | 5,870 | +70 | +1.2% | 113,600 |
| 2022/01/25 | 5,780 | 5,890 | 5,690 | 5,800 | +30 | +0.5% | 96,200 |
| 2022/01/24 | 5,670 | 5,780 | 5,660 | 5,770 | ±0 | ±0% | 108,500 |
| 2022/01/21 | 5,720 | 5,800 | 5,690 | 5,770 | +70 | +1.2% | 122,300 |
| 2022/01/20 | 5,530 | 5,710 | 5,530 | 5,700 | +170 | +3.1% | 100,300 |
| 2022/01/19 | 5,570 | 5,630 | 5,510 | 5,530 | -100 | -1.8% | 117,800 |
| 2022/01/18 | 5,670 | 5,740 | 5,590 | 5,630 | -20 | -0.4% | 81,900 |
| 2022/01/17 | 5,710 | 5,710 | 5,590 | 5,650 | +50 | +0.9% | 47,500 |
| 2022/01/14 | 5,760 | 5,760 | 5,550 | 5,600 | -160 | -2.8% | 104,200 |
| 2022/01/13 | 5,950 | 5,960 | 5,760 | 5,760 | -150 | -2.5% | 65,000 |
| 2022/01/12 | 5,790 | 5,950 | 5,790 | 5,910 | +120 | +2.1% | 106,000 |
| 2022/01/11 | 5,950 | 5,970 | 5,750 | 5,790 | -60 | -1% | 77,700 |
| 2022/01/07 | 5,930 | 5,950 | 5,790 | 5,850 | -130 | -2.2% | 103,300 |
| 2022/01/06 | 5,900 | 6,020 | 5,900 | 5,980 | +40 | +0.7% | 139,400 |
| 2022/01/05 | 5,990 | 6,000 | 5,900 | 5,940 | +10 | +0.2% | 137,300 |
| 2022/01/04 | 5,820 | 5,950 | 5,800 | 5,930 | +200 | +3.5% | 91,300 |
| 2021/12/30 | 5,770 | 5,810 | 5,700 | 5,730 | -80 | -1.4% | 107,900 |
| 2021/12/29 | 5,800 | 5,870 | 5,790 | 5,810 | +10 | +0.2% | 51,700 |
751～
800
件表示中 / 6928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 | 468,100円 | +13.4% | -6.4% | 1.71% | 16.41倍 | 1.21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 |
| サンエー | 266,600円 | +4.5% | +1.9% | 3.75% | 14.98倍 | 1.10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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,800円 | +3.0% | -15.6% | 1.91% | - | 1.12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 |
| アークス | 285,400円 | +3.6% | +2.0% | 2.52% | 13.28倍 | 0.86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 |
| ＪＩＮＳＨＤ | 663,000円 | +8.6% | +7.4% | 1.01% | 29.59倍 | 6.05倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
