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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 6,122 | 6,245 | 6,072 | 6,087 | +134 | +2.3% | 218,600 |
| 2024/06/07 | 5,645 | 6,020 | 5,629 | 5,953 | +334 | +5.9% | 460,900 |
| 2024/06/06 | 5,820 | 5,861 | 5,521 | 5,619 | -233 | -4% | 269,700 |
| 2024/06/05 | 5,811 | 5,907 | 5,795 | 5,852 | -22 | -0.4% | 116,600 |
| 2024/06/04 | 5,855 | 5,896 | 5,773 | 5,874 | +19 | +0.3% | 111,700 |
| 2024/06/03 | 5,870 | 5,899 | 5,828 | 5,855 | +5 | +0.1% | 89,100 |
| 2024/05/31 | 5,755 | 5,873 | 5,732 | 5,850 | +85 | +1.5% | 162,000 |
| 2024/05/30 | 5,695 | 5,767 | 5,667 | 5,765 | +17 | +0.3% | 114,700 |
| 2024/05/29 | 5,807 | 5,819 | 5,748 | 5,748 | -64 | -1.1% | 99,000 |
| 2024/05/28 | 5,836 | 5,864 | 5,767 | 5,812 | -26 | -0.4% | 109,800 |
| 2024/05/27 | 5,900 | 5,935 | 5,826 | 5,838 | -108 | -1.8% | 98,600 |
| 2024/05/24 | 5,812 | 5,986 | 5,809 | 5,946 | +119 | +2% | 128,300 |
| 2024/05/23 | 5,820 | 5,877 | 5,763 | 5,827 | -18 | -0.3% | 103,400 |
| 2024/05/22 | 5,880 | 6,009 | 5,830 | 5,845 | +3 | +0.1% | 136,200 |
| 2024/05/21 | 5,915 | 5,965 | 5,837 | 5,842 | -61 | -1% | 97,900 |
| 2024/05/20 | 5,934 | 5,974 | 5,894 | 5,903 | -27 | -0.5% | 69,400 |
| 2024/05/17 | 5,828 | 5,930 | 5,825 | 5,930 | +61 | +1% | 151,200 |
| 2024/05/16 | 5,924 | 5,995 | 5,859 | 5,869 | -55 | -0.9% | 78,300 |
| 2024/05/15 | 6,008 | 6,087 | 5,924 | 5,924 | -126 | -2.1% | 106,400 |
| 2024/05/14 | 5,970 | 6,070 | 5,959 | 6,050 | +133 | +2.2% | 100,100 |
| 2024/05/13 | 5,948 | 6,003 | 5,881 | 5,917 | -75 | -1.3% | 192,600 |
| 2024/05/10 | 6,033 | 6,067 | 5,929 | 5,992 | -33 | -0.5% | 77,200 |
| 2024/05/09 | 6,102 | 6,149 | 5,957 | 6,025 | -38 | -0.6% | 108,200 |
| 2024/05/08 | 6,078 | 6,130 | 6,049 | 6,063 | -42 | -0.7% | 105,000 |
| 2024/05/07 | 6,121 | 6,175 | 6,034 | 6,105 | -116 | -1.9% | 227,500 |
| 2024/05/02 | 6,200 | 6,268 | 6,161 | 6,221 | +96 | +1.6% | 227,100 |
| 2024/05/01 | 5,960 | 6,125 | 5,919 | 6,125 | +155 | +2.6% | 135,800 |
| 2024/04/30 | 5,964 | 6,060 | 5,912 | 5,970 | +22 | +0.4% | 124,600 |
| 2024/04/26 | 5,993 | 6,030 | 5,878 | 5,948 | -5 | -0.1% | 356,900 |
| 2024/04/25 | 6,115 | 6,119 | 5,934 | 5,953 | -62 | -1% | 574,000 |
| 2024/04/24 | 6,035 | 6,049 | 5,936 | 6,015 | +55 | +0.9% | 274,100 |
| 2024/04/23 | 5,947 | 5,960 | 5,840 | 5,960 | +35 | +0.6% | 164,000 |
| 2024/04/22 | 5,955 | 6,015 | 5,870 | 5,925 | +36 | +0.6% | 231,600 |
| 2024/04/19 | 5,879 | 5,956 | 5,848 | 5,889 | +10 | +0.2% | 314,400 |
| 2024/04/18 | 5,850 | 5,884 | 5,808 | 5,879 | +96 | +1.7% | 238,000 |
| 2024/04/17 | 5,800 | 5,850 | 5,742 | 5,783 | -67 | -1.1% | 172,600 |
| 2024/04/16 | 5,864 | 5,893 | 5,783 | 5,850 | -86 | -1.4% | 205,000 |
| 2024/04/15 | 5,960 | 5,992 | 5,849 | 5,936 | -20 | -0.3% | 175,300 |
| 2024/04/12 | 5,920 | 5,995 | 5,911 | 5,956 | +105 | +1.8% | 219,000 |
| 2024/04/11 | 5,817 | 5,903 | 5,762 | 5,851 | +55 | +0.9% | 227,600 |
| 2024/04/10 | 5,686 | 5,878 | 5,681 | 5,796 | +167 | +3% | 228,400 |
| 2024/04/09 | 5,651 | 5,668 | 5,594 | 5,629 | -6 | -0.1% | 107,000 |
| 2024/04/08 | 5,697 | 5,744 | 5,625 | 5,635 | +2 | ±0% | 142,800 |
| 2024/04/05 | 5,571 | 5,633 | 5,539 | 5,633 | +72 | +1.3% | 147,100 |
| 2024/04/04 | 5,513 | 5,561 | 5,486 | 5,561 | +76 | +1.4% | 132,500 |
| 2024/04/03 | 5,528 | 5,548 | 5,459 | 5,485 | +23 | +0.4% | 111,900 |
| 2024/04/02 | 5,600 | 5,613 | 5,425 | 5,462 | -103 | -1.9% | 125,200 |
| 2024/04/01 | 5,503 | 5,613 | 5,471 | 5,565 | +39 | +0.7% | 101,900 |
| 2024/03/29 | 5,535 | 5,568 | 5,515 | 5,526 | +81 | +1.5% | 88,200 |
| 2024/03/28 | 5,529 | 5,534 | 5,439 | 5,445 | -75 | -1.4% | 109,300 |
201～
250
件表示中 / 6926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 | 484,000円 | +13.4% | -6.4% | 1.65% | 16.97倍 | 1.25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 |
| コロワイド | 175,800円 | +9.2% | -30.7% | 0.28% | 100.98倍 | 3.07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 |
| フ ジ | 213,600円 | +1.1% | +1.9% | 1.40% | 23.13倍 | 0.85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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 82,300円 | +3.0% | -15.6% | 1.94% | - | 1.10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 |
| アークス | 283,200円 | +3.6% | +2.0% | 2.54% | 13.18倍 | 0.85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
