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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 7021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 | 624,500円 | +14.3% | +22.2% | 1.28% | 19.13倍 | 1.54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 |
| エディオン | 204,000円 | +2.9% | +6.8% | 2.30% | 14.86倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 342,600円 | +9.8% | +0.1% | 0.58% | 52.80倍 | 3.46倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ＤＣＭ | 150,800円 | +1.7% | +8.4% | 3.05% | 10.31倍 | 0.76倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| コロワイド | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
