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 |
|---|---|---|---|---|---|---|---|
| 2025/12/15 | 6,737 | 6,848 | 6,654 | 6,780 | +201 | +3.1% | 212,400 |
| 2025/12/12 | 6,882 | 6,947 | 6,493 | 6,579 | -347 | -5% | 421,900 |
| 2025/12/11 | 7,170 | 7,170 | 6,915 | 6,926 | -244 | -3.4% | 119,900 |
| 2025/12/10 | 7,182 | 7,261 | 7,159 | 7,170 | +11 | +0.2% | 90,100 |
| 2025/12/09 | 7,199 | 7,280 | 7,153 | 7,159 | -8 | -0.1% | 103,500 |
| 2025/12/08 | 7,100 | 7,180 | 7,057 | 7,167 | +132 | +1.9% | 119,500 |
| 2025/12/05 | 6,920 | 7,070 | 6,916 | 7,035 | +70 | +1% | 81,300 |
| 2025/12/04 | 6,840 | 6,992 | 6,835 | 6,965 | +146 | +2.1% | 101,000 |
| 2025/12/03 | 6,900 | 6,922 | 6,803 | 6,819 | -169 | -2.4% | 96,000 |
| 2025/12/02 | 7,000 | 7,010 | 6,960 | 6,988 | +47 | +0.7% | 54,700 |
| 2025/12/01 | 6,955 | 7,050 | 6,916 | 6,941 | -40 | -0.6% | 48,600 |
| 2025/11/28 | 7,065 | 7,166 | 6,979 | 6,981 | -48 | -0.7% | 86,100 |
| 2025/11/27 | 6,910 | 7,099 | 6,910 | 7,029 | +73 | +1% | 93,300 |
| 2025/11/26 | 6,934 | 6,988 | 6,855 | 6,956 | +103 | +1.5% | 106,900 |
| 2025/11/25 | 6,832 | 6,923 | 6,773 | 6,853 | +49 | +0.7% | 116,700 |
| 2025/11/21 | 6,663 | 6,809 | 6,663 | 6,804 | +171 | +2.6% | 112,900 |
| 2025/11/20 | 6,730 | 6,730 | 6,608 | 6,633 | -34 | -0.5% | 69,800 |
| 2025/11/19 | 6,653 | 6,730 | 6,566 | 6,667 | +57 | +0.9% | 85,400 |
| 2025/11/18 | 6,705 | 6,784 | 6,554 | 6,610 | -178 | -2.6% | 119,500 |
| 2025/11/17 | 6,709 | 6,799 | 6,699 | 6,788 | +79 | +1.2% | 76,600 |
| 2025/11/14 | 6,765 | 6,777 | 6,680 | 6,709 | -56 | -0.8% | 46,300 |
| 2025/11/13 | 6,727 | 6,827 | 6,706 | 6,765 | +45 | +0.7% | 64,600 |
| 2025/11/12 | 6,769 | 6,870 | 6,711 | 6,720 | -46 | -0.7% | 92,200 |
| 2025/11/11 | 6,705 | 6,768 | 6,636 | 6,766 | +40 | +0.6% | 59,000 |
| 2025/11/10 | 6,725 | 6,777 | 6,674 | 6,726 | +63 | +0.9% | 92,200 |
| 2025/11/07 | 6,495 | 6,676 | 6,495 | 6,663 | +166 | +2.6% | 61,400 |
| 2025/11/06 | 6,485 | 6,537 | 6,455 | 6,497 | +12 | +0.2% | 46,500 |
| 2025/11/05 | 6,475 | 6,584 | 6,409 | 6,485 | +10 | +0.2% | 73,200 |
| 2025/11/04 | 6,459 | 6,507 | 6,375 | 6,475 | +14 | +0.2% | 69,000 |
| 2025/10/31 | 6,489 | 6,500 | 6,412 | 6,461 | +29 | +0.5% | 50,700 |
| 2025/10/30 | 6,386 | 6,470 | 6,385 | 6,432 | +47 | +0.7% | 61,400 |
| 2025/10/29 | 6,419 | 6,462 | 6,349 | 6,385 | -72 | -1.1% | 111,600 |
| 2025/10/28 | 6,670 | 6,670 | 6,457 | 6,457 | -235 | -3.5% | 93,500 |
| 2025/10/27 | 6,622 | 6,716 | 6,578 | 6,692 | +74 | +1.1% | 84,500 |
| 2025/10/24 | 6,716 | 6,728 | 6,618 | 6,618 | -126 | -1.9% | 93,500 |
| 2025/10/23 | 6,748 | 6,775 | 6,708 | 6,744 | +34 | +0.5% | 48,600 |
| 2025/10/22 | 6,593 | 6,750 | 6,592 | 6,710 | +100 | +1.5% | 60,400 |
| 2025/10/21 | 6,600 | 6,642 | 6,571 | 6,610 | -28 | -0.4% | 83,000 |
| 2025/10/20 | 6,662 | 6,678 | 6,590 | 6,638 | +67 | +1% | 71,400 |
| 2025/10/17 | 6,586 | 6,612 | 6,526 | 6,571 | +23 | +0.4% | 93,900 |
| 2025/10/16 | 6,569 | 6,610 | 6,486 | 6,548 | +18 | +0.3% | 80,300 |
| 2025/10/15 | 6,578 | 6,606 | 6,496 | 6,530 | -1 | ±0% | 72,800 |
| 2025/10/14 | 6,604 | 6,653 | 6,515 | 6,531 | -158 | -2.4% | 122,400 |
| 2025/10/10 | 6,704 | 6,729 | 6,652 | 6,689 | -26 | -0.4% | 66,800 |
| 2025/10/09 | 6,730 | 6,752 | 6,611 | 6,715 | -40 | -0.6% | 107,500 |
| 2025/10/08 | 6,791 | 6,848 | 6,711 | 6,755 | -36 | -0.5% | 139,800 |
| 2025/10/07 | 6,700 | 6,800 | 6,677 | 6,791 | +20 | +0.3% | 96,900 |
| 2025/10/06 | 6,926 | 6,926 | 6,750 | 6,771 | -14 | -0.2% | 143,900 |
| 2025/10/03 | 6,707 | 6,811 | 6,686 | 6,785 | +48 | +0.7% | 123,400 |
| 2025/10/02 | 6,878 | 6,878 | 6,653 | 6,737 | -82 | -1.2% | 129,400 |
151～
200
件表示中 / 7247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 | 630,400円 | +11.4% | +5.6% | 1.59% | 14.77倍 | 1.39倍 |
|
調剤薬局首位。２４年８月雑貨小売りフランフラン、２５年８月調剤大手のさくら薬局の運営社買収 |
| コロワイド | 214,350円 | +17.2% | +98.6% | 0.23% | 109.59倍 | 3.32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 |
| イズミ | 105,600円 | +3.1% | +3.8% | 2.84% | 12.76倍 | 0.75倍 |
|
中四国・九州地盤。総合スーパー「ゆめタウン」や食品スーパー展開。共同調達のニチリウ加盟 |
| コメリ | 406,500円 | +4.0% | +2.2% | 1.43% | 12.73倍 | 0.74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 |
| アークス | 373,000円 | +3.4% | +2.3% | 2.20% | 16.03倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
