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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,230 | 7,230 | 7,150 | 7,200 | -20 | -0.3% | 41,100 |
| 2021/08/18 | 7,200 | 7,270 | 7,130 | 7,220 | +70 | +1% | 52,200 |
| 2021/08/17 | 7,100 | 7,170 | 7,090 | 7,150 | +60 | +0.8% | 30,300 |
| 2021/08/16 | 7,190 | 7,190 | 7,050 | 7,090 | -60 | -0.8% | 53,300 |
| 2021/08/13 | 7,050 | 7,160 | 7,050 | 7,150 | +100 | +1.4% | 55,800 |
| 2021/08/12 | 7,100 | 7,100 | 6,930 | 7,050 | -50 | -0.7% | 38,800 |
| 2021/08/11 | 7,260 | 7,260 | 6,990 | 7,100 | +50 | +0.7% | 94,500 |
| 2021/08/10 | 6,910 | 7,150 | 6,910 | 7,050 | +110 | +1.6% | 113,700 |
| 2021/08/06 | 6,900 | 6,970 | 6,890 | 6,940 | +40 | +0.6% | 55,100 |
| 2021/08/05 | 6,710 | 6,910 | 6,710 | 6,900 | +50 | +0.7% | 47,700 |
| 2021/08/04 | 6,840 | 6,900 | 6,810 | 6,850 | +20 | +0.3% | 42,700 |
| 2021/08/03 | 6,960 | 6,980 | 6,770 | 6,830 | -30 | -0.4% | 57,600 |
| 2021/08/02 | 6,780 | 6,870 | 6,770 | 6,860 | +180 | +2.7% | 66,500 |
| 2021/07/30 | 6,640 | 6,710 | 6,590 | 6,680 | +30 | +0.5% | 76,000 |
| 2021/07/29 | 6,750 | 6,750 | 6,620 | 6,650 | -150 | -2.2% | 47,600 |
| 2021/07/28 | 6,730 | 6,820 | 6,700 | 6,800 | +10 | +0.1% | 99,600 |
| 2021/07/27 | 6,650 | 6,810 | 6,650 | 6,790 | +140 | +2.1% | 90,500 |
| 2021/07/26 | 6,650 | 6,670 | 6,570 | 6,650 | +100 | +1.5% | 143,100 |
| 2021/07/21 | 6,530 | 6,590 | 6,460 | 6,550 | +120 | +1.9% | 132,700 |
| 2021/07/20 | 6,370 | 6,470 | 6,330 | 6,430 | +40 | +0.6% | 68,600 |
| 2021/07/19 | 6,380 | 6,430 | 6,340 | 6,390 | -70 | -1.1% | 67,800 |
| 2021/07/16 | 6,470 | 6,530 | 6,430 | 6,460 | -110 | -1.7% | 62,900 |
| 2021/07/15 | 6,670 | 6,760 | 6,530 | 6,570 | -50 | -0.8% | 76,700 |
| 2021/07/14 | 6,760 | 6,760 | 6,550 | 6,620 | -150 | -2.2% | 76,700 |
| 2021/07/13 | 6,650 | 6,790 | 6,640 | 6,770 | +120 | +1.8% | 96,900 |
| 2021/07/12 | 6,580 | 6,680 | 6,540 | 6,650 | +260 | +4.1% | 121,400 |
| 2021/07/09 | 6,260 | 6,400 | 6,230 | 6,390 | +100 | +1.6% | 164,100 |
| 2021/07/08 | 6,410 | 6,450 | 6,290 | 6,290 | -70 | -1.1% | 103,700 |
| 2021/07/07 | 6,370 | 6,430 | 6,330 | 6,360 | -70 | -1.1% | 110,000 |
| 2021/07/06 | 6,460 | 6,470 | 6,410 | 6,430 | +10 | +0.2% | 65,200 |
| 2021/07/05 | 6,430 | 6,480 | 6,390 | 6,420 | -70 | -1.1% | 129,200 |
| 2021/07/02 | 6,800 | 6,810 | 6,460 | 6,490 | -350 | -5.1% | 143,600 |
| 2021/07/01 | 6,900 | 6,990 | 6,820 | 6,840 | -90 | -1.3% | 94,800 |
| 2021/06/30 | 6,890 | 6,980 | 6,860 | 6,930 | +120 | +1.8% | 93,000 |
| 2021/06/29 | 6,760 | 6,840 | 6,680 | 6,810 | +20 | +0.3% | 73,000 |
| 2021/06/28 | 6,790 | 6,860 | 6,740 | 6,790 | ±0 | ±0% | 57,000 |
| 2021/06/25 | 6,890 | 6,890 | 6,740 | 6,790 | ±0 | ±0% | 52,200 |
| 2021/06/24 | 6,780 | 6,900 | 6,760 | 6,790 | -90 | -1.3% | 72,700 |
| 2021/06/23 | 6,950 | 6,950 | 6,820 | 6,880 | -60 | -0.9% | 86,600 |
| 2021/06/22 | 6,810 | 6,990 | 6,790 | 6,940 | +160 | +2.4% | 69,500 |
| 2021/06/21 | 6,790 | 6,850 | 6,740 | 6,780 | -90 | -1.3% | 78,400 |
| 2021/06/18 | 6,920 | 6,940 | 6,840 | 6,870 | -50 | -0.7% | 85,500 |
| 2021/06/17 | 6,920 | 7,000 | 6,890 | 6,920 | -150 | -2.1% | 82,800 |
| 2021/06/16 | 7,000 | 7,120 | 6,970 | 7,070 | +10 | +0.1% | 99,000 |
| 2021/06/15 | 6,950 | 7,060 | 6,880 | 7,060 | +100 | +1.4% | 79,200 |
| 2021/06/14 | 7,030 | 7,030 | 6,920 | 6,960 | -90 | -1.3% | 49,500 |
| 2021/06/11 | 7,010 | 7,050 | 6,920 | 7,050 | +60 | +0.9% | 104,600 |
| 2021/06/10 | 6,910 | 7,000 | 6,840 | 6,990 | +40 | +0.6% | 79,600 |
| 2021/06/09 | 6,880 | 7,020 | 6,830 | 6,950 | -60 | -0.9% | 111,000 |
| 2021/06/08 | 7,100 | 7,150 | 6,920 | 7,010 | +10 | +0.1% | 124,800 |
801～
850
件表示中 / 6839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 | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| フ ジ | 205,200円 | +1.1% | +1.9% | 1.46% | 22.22倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| サンエー | 277,600円 | +3.8% | +0.9% | 1.98% | 15.35倍 | 1.18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 |
| コメリ | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| アダストリア | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
