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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,470 | 7,040 | 6,470 | 7,000 | +540 | +8.4% | 238,900 |
| 2021/06/04 | 6,520 | 6,520 | 6,430 | 6,460 | -80 | -1.2% | 43,200 |
| 2021/06/03 | 6,550 | 6,590 | 6,470 | 6,540 | +20 | +0.3% | 53,600 |
| 2021/06/02 | 6,480 | 6,520 | 6,410 | 6,520 | +60 | +0.9% | 56,100 |
| 2021/06/01 | 6,700 | 6,700 | 6,410 | 6,460 | -260 | -3.9% | 72,400 |
| 2021/05/31 | 6,730 | 6,800 | 6,700 | 6,720 | -10 | -0.1% | 85,000 |
| 2021/05/28 | 6,750 | 6,770 | 6,720 | 6,730 | +110 | +1.7% | 75,000 |
| 2021/05/27 | 6,620 | 6,690 | 6,590 | 6,620 | -30 | -0.5% | 130,900 |
| 2021/05/26 | 6,690 | 6,750 | 6,650 | 6,650 | -30 | -0.4% | 106,200 |
| 2021/05/25 | 6,620 | 6,740 | 6,620 | 6,680 | -20 | -0.3% | 87,100 |
| 2021/05/24 | 6,700 | 6,740 | 6,640 | 6,700 | -30 | -0.4% | 32,400 |
| 2021/05/21 | 6,670 | 6,740 | 6,600 | 6,730 | +50 | +0.7% | 43,900 |
| 2021/05/20 | 6,710 | 6,750 | 6,650 | 6,680 | +10 | +0.1% | 45,200 |
| 2021/05/19 | 6,650 | 6,710 | 6,640 | 6,670 | -80 | -1.2% | 70,400 |
| 2021/05/18 | 6,670 | 6,790 | 6,650 | 6,750 | +160 | +2.4% | 78,500 |
| 2021/05/17 | 6,610 | 6,670 | 6,590 | 6,590 | +30 | +0.5% | 86,900 |
| 2021/05/14 | 6,470 | 6,580 | 6,470 | 6,560 | +120 | +1.9% | 57,200 |
| 2021/05/13 | 6,420 | 6,480 | 6,380 | 6,440 | +20 | +0.3% | 78,600 |
| 2021/05/12 | 6,370 | 6,450 | 6,360 | 6,420 | +50 | +0.8% | 77,500 |
| 2021/05/11 | 6,320 | 6,430 | 6,320 | 6,370 | +20 | +0.3% | 84,300 |
| 2021/05/10 | 6,330 | 6,360 | 6,280 | 6,350 | +100 | +1.6% | 61,700 |
| 2021/05/07 | 6,360 | 6,360 | 6,230 | 6,250 | -110 | -1.7% | 73,600 |
| 2021/05/06 | 6,150 | 6,390 | 6,140 | 6,360 | +290 | +4.8% | 134,900 |
| 2021/04/30 | 6,180 | 6,190 | 6,060 | 6,070 | -110 | -1.8% | 151,500 |
| 2021/04/28 | 6,200 | 6,270 | 6,150 | 6,180 | -100 | -1.6% | 195,400 |
| 2021/04/27 | 6,230 | 6,340 | 6,230 | 6,280 | +40 | +0.6% | 364,900 |
| 2021/04/26 | 6,270 | 6,290 | 6,150 | 6,240 | -50 | -0.8% | 307,600 |
| 2021/04/23 | 6,340 | 6,360 | 6,260 | 6,290 | -10 | -0.2% | 329,600 |
| 2021/04/22 | 6,430 | 6,470 | 6,280 | 6,300 | -50 | -0.8% | 122,600 |
| 2021/04/21 | 6,410 | 6,410 | 6,290 | 6,350 | -190 | -2.9% | 149,600 |
| 2021/04/20 | 6,750 | 6,750 | 6,540 | 6,540 | -190 | -2.8% | 97,600 |
| 2021/04/19 | 6,880 | 6,900 | 6,730 | 6,730 | -150 | -2.2% | 64,800 |
| 2021/04/16 | 6,970 | 6,970 | 6,870 | 6,880 | -70 | -1% | 75,000 |
| 2021/04/15 | 6,910 | 7,000 | 6,910 | 6,950 | +100 | +1.5% | 80,600 |
| 2021/04/14 | 6,810 | 6,960 | 6,790 | 6,850 | +70 | +1% | 97,200 |
| 2021/04/13 | 6,820 | 6,820 | 6,750 | 6,780 | ±0 | ±0% | 48,100 |
| 2021/04/12 | 6,990 | 6,990 | 6,780 | 6,780 | -190 | -2.7% | 77,400 |
| 2021/04/09 | 7,090 | 7,160 | 6,970 | 6,970 | -80 | -1.1% | 72,400 |
| 2021/04/08 | 7,310 | 7,310 | 7,040 | 7,050 | -290 | -4% | 77,800 |
| 2021/04/07 | 7,250 | 7,380 | 7,210 | 7,340 | +70 | +1% | 72,600 |
| 2021/04/06 | 7,280 | 7,390 | 7,220 | 7,270 | +50 | +0.7% | 77,600 |
| 2021/04/05 | 7,250 | 7,310 | 7,210 | 7,220 | -40 | -0.6% | 62,500 |
| 2021/04/02 | 7,180 | 7,290 | 7,120 | 7,260 | +170 | +2.4% | 73,700 |
| 2021/04/01 | 7,200 | 7,200 | 7,050 | 7,090 | -50 | -0.7% | 71,700 |
| 2021/03/31 | 7,230 | 7,360 | 7,130 | 7,140 | -140 | -1.9% | 118,000 |
| 2021/03/30 | 7,330 | 7,340 | 7,200 | 7,280 | ±0 | ±0% | 106,400 |
| 2021/03/29 | 7,250 | 7,280 | 7,160 | 7,280 | +110 | +1.5% | 142,500 |
| 2021/03/26 | 7,160 | 7,210 | 7,100 | 7,170 | +10 | +0.1% | 81,700 |
| 2021/03/25 | 7,210 | 7,270 | 7,130 | 7,160 | +10 | +0.1% | 70,800 |
| 2021/03/24 | 7,260 | 7,270 | 7,120 | 7,150 | -120 | -1.7% | 98,900 |
851～
900
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
