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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 4,494 | 4,533 | 4,462 | 4,493 | -17 | -0.4% | 139,900 |
| 2025/02/04 | 4,567 | 4,602 | 4,492 | 4,510 | -57 | -1.2% | 111,200 |
| 2025/02/03 | 4,617 | 4,654 | 4,545 | 4,567 | -120 | -2.6% | 127,300 |
| 2025/01/31 | 4,655 | 4,715 | 4,630 | 4,687 | +48 | +1% | 117,700 |
| 2025/01/30 | 4,652 | 4,670 | 4,568 | 4,639 | +15 | +0.3% | 1,005,400 |
| 2025/01/29 | 4,670 | 4,692 | 4,609 | 4,624 | -110 | -2.3% | 231,400 |
| 2025/01/28 | 4,676 | 4,780 | 4,670 | 4,734 | +109 | +2.4% | 203,900 |
| 2025/01/27 | 4,560 | 4,625 | 4,555 | 4,625 | +100 | +2.2% | 149,200 |
| 2025/01/24 | 4,550 | 4,566 | 4,499 | 4,525 | -13 | -0.3% | 119,500 |
| 2025/01/23 | 4,526 | 4,556 | 4,481 | 4,538 | +12 | +0.3% | 125,500 |
| 2025/01/22 | 4,506 | 4,553 | 4,478 | 4,526 | +42 | +0.9% | 116,000 |
| 2025/01/21 | 4,367 | 4,484 | 4,335 | 4,484 | +141 | +3.2% | 152,600 |
| 2025/01/20 | 4,303 | 4,359 | 4,290 | 4,343 | +40 | +0.9% | 120,600 |
| 2025/01/17 | 4,278 | 4,315 | 4,258 | 4,303 | +2 | ±0% | 164,500 |
| 2025/01/16 | 4,301 | 4,343 | 4,280 | 4,301 | -42 | -1% | 183,900 |
| 2025/01/15 | 4,268 | 4,357 | 4,175 | 4,343 | +78 | +1.8% | 253,400 |
| 2025/01/14 | 4,235 | 4,309 | 4,226 | 4,265 | -21 | -0.5% | 160,800 |
| 2025/01/10 | 4,270 | 4,332 | 4,248 | 4,286 | +16 | +0.4% | 118,300 |
| 2025/01/09 | 4,240 | 4,306 | 4,240 | 4,270 | -30 | -0.7% | 115,700 |
| 2025/01/08 | 4,309 | 4,370 | 4,277 | 4,300 | -41 | -0.9% | 125,600 |
| 2025/01/07 | 4,316 | 4,362 | 4,297 | 4,341 | +41 | +1% | 141,700 |
| 2025/01/06 | 4,327 | 4,337 | 4,297 | 4,300 | -58 | -1.3% | 127,700 |
| 2024/12/30 | 4,371 | 4,389 | 4,344 | 4,358 | -13 | -0.3% | 99,700 |
| 2024/12/27 | 4,340 | 4,372 | 4,340 | 4,371 | +29 | +0.7% | 69,800 |
| 2024/12/26 | 4,318 | 4,342 | 4,302 | 4,342 | +10 | +0.2% | 97,200 |
| 2024/12/25 | 4,339 | 4,339 | 4,269 | 4,332 | -4 | -0.1% | 69,900 |
| 2024/12/24 | 4,258 | 4,336 | 4,232 | 4,336 | +78 | +1.8% | 84,500 |
| 2024/12/23 | 4,312 | 4,328 | 4,254 | 4,258 | -10 | -0.2% | 113,100 |
| 2024/12/20 | 4,259 | 4,304 | 4,234 | 4,268 | +63 | +1.5% | 155,100 |
| 2024/12/19 | 4,237 | 4,309 | 4,201 | 4,205 | -86 | -2% | 147,400 |
| 2024/12/18 | 4,329 | 4,384 | 4,291 | 4,291 | -89 | -2% | 151,800 |
| 2024/12/17 | 4,477 | 4,477 | 4,375 | 4,380 | -126 | -2.8% | 199,900 |
| 2024/12/16 | 4,468 | 4,545 | 4,450 | 4,506 | +9 | +0.2% | 110,700 |
| 2024/12/13 | 4,568 | 4,617 | 4,481 | 4,497 | -103 | -2.2% | 136,000 |
| 2024/12/12 | 4,638 | 4,680 | 4,600 | 4,600 | -28 | -0.6% | 119,800 |
| 2024/12/11 | 4,581 | 4,648 | 4,576 | 4,628 | +38 | +0.8% | 118,500 |
| 2024/12/10 | 4,606 | 4,649 | 4,555 | 4,590 | +50 | +1.1% | 270,200 |
| 2024/12/09 | 4,614 | 4,687 | 4,525 | 4,540 | -480 | -9.6% | 558,600 |
| 2024/12/06 | 5,084 | 5,094 | 4,996 | 5,020 | -49 | -1% | 181,100 |
| 2024/12/05 | 5,089 | 5,103 | 5,047 | 5,069 | +4 | +0.1% | 93,200 |
| 2024/12/04 | 5,097 | 5,167 | 5,058 | 5,065 | +18 | +0.4% | 116,700 |
| 2024/12/03 | 5,015 | 5,077 | 5,001 | 5,047 | +27 | +0.5% | 87,800 |
| 2024/12/02 | 5,019 | 5,041 | 4,980 | 5,020 | +4 | +0.1% | 84,400 |
| 2024/11/29 | 5,020 | 5,040 | 4,969 | 5,016 | +33 | +0.7% | 67,200 |
| 2024/11/28 | 4,975 | 5,025 | 4,941 | 4,983 | +53 | +1.1% | 47,200 |
| 2024/11/27 | 4,988 | 4,990 | 4,880 | 4,930 | -43 | -0.9% | 62,600 |
| 2024/11/26 | 5,020 | 5,046 | 4,929 | 4,973 | -19 | -0.4% | 69,500 |
| 2024/11/25 | 4,963 | 4,992 | 4,902 | 4,992 | +55 | +1.1% | 102,300 |
| 2024/11/22 | 4,899 | 4,980 | 4,899 | 4,937 | ±0 | ±0% | 50,000 |
| 2024/11/21 | 4,942 | 5,012 | 4,937 | 4,937 | -66 | -1.3% | 49,000 |
101～
150
件表示中 / 6987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 | 542,000円 | +14.3% | +22.2% | 1.48% | 16.60倍 | 1.33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 |
| ＪＩＮＳＨＤ | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| ＤＣＭ | 133,500円 | +1.7% | +8.4% | 3.45% | 9.13倍 | 0.68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 |
| サンエー | 292,500円 | +4.5% | +1.9% | 3.42% | 16.44倍 | 1.20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 | 91,100円 | +20.8% | +77.5% | 1.76% | 148.37倍 | 0.88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
