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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 6,952 | 7,009 | 6,924 | 6,980 | +41 | +0.6% | 121,300 |
| 2025/09/29 | 6,980 | 6,999 | 6,884 | 6,939 | -56 | -0.8% | 110,500 |
| 2025/09/26 | 6,934 | 7,000 | 6,934 | 6,995 | +40 | +0.6% | 99,600 |
| 2025/09/25 | 7,028 | 7,028 | 6,900 | 6,955 | -73 | -1% | 119,900 |
| 2025/09/24 | 6,959 | 7,029 | 6,910 | 7,028 | +59 | +0.8% | 110,400 |
| 2025/09/22 | 6,960 | 7,025 | 6,950 | 6,969 | +9 | +0.1% | 63,800 |
| 2025/09/19 | 6,987 | 7,034 | 6,911 | 6,960 | -7 | -0.1% | 208,600 |
| 2025/09/18 | 6,918 | 6,969 | 6,779 | 6,967 | +49 | +0.7% | 126,700 |
| 2025/09/17 | 6,689 | 6,933 | 6,658 | 6,918 | +360 | +5.5% | 260,000 |
| 2025/09/16 | 6,795 | 6,820 | 6,539 | 6,558 | -337 | -4.9% | 293,900 |
| 2025/09/12 | 7,072 | 7,072 | 6,788 | 6,895 | +823 | +13.6% | 422,000 |
| 2025/09/11 | 6,216 | 6,216 | 6,000 | 6,072 | -44 | -0.7% | 121,200 |
| 2025/09/10 | 6,220 | 6,222 | 6,116 | 6,116 | -27 | -0.4% | 58,600 |
| 2025/09/09 | 6,201 | 6,257 | 6,131 | 6,143 | -53 | -0.9% | 57,300 |
| 2025/09/08 | 6,138 | 6,220 | 6,104 | 6,196 | +68 | +1.1% | 65,200 |
| 2025/09/05 | 6,083 | 6,149 | 6,073 | 6,128 | -26 | -0.4% | 68,000 |
| 2025/09/04 | 6,053 | 6,174 | 6,045 | 6,154 | +1 | ±0% | 73,900 |
| 2025/09/03 | 6,112 | 6,153 | 6,053 | 6,153 | +40 | +0.7% | 74,800 |
| 2025/09/02 | 6,160 | 6,160 | 6,040 | 6,113 | +10 | +0.2% | 50,300 |
| 2025/09/01 | 6,120 | 6,192 | 6,061 | 6,103 | -11 | -0.2% | 67,600 |
| 2025/08/29 | 6,075 | 6,138 | 6,031 | 6,114 | +39 | +0.6% | 71,600 |
| 2025/08/28 | 6,070 | 6,125 | 6,063 | 6,075 | -23 | -0.4% | 59,300 |
| 2025/08/27 | 6,075 | 6,140 | 6,040 | 6,098 | -16 | -0.3% | 54,400 |
| 2025/08/26 | 6,110 | 6,135 | 6,071 | 6,114 | -10 | -0.2% | 67,300 |
| 2025/08/25 | 6,245 | 6,245 | 6,116 | 6,124 | -121 | -1.9% | 48,200 |
| 2025/08/22 | 6,239 | 6,248 | 6,185 | 6,245 | -35 | -0.6% | 60,500 |
| 2025/08/21 | 6,305 | 6,330 | 6,214 | 6,280 | +27 | +0.4% | 57,700 |
| 2025/08/20 | 6,150 | 6,253 | 6,139 | 6,253 | +43 | +0.7% | 51,600 |
| 2025/08/19 | 6,170 | 6,215 | 6,126 | 6,210 | +50 | +0.8% | 60,100 |
| 2025/08/18 | 6,180 | 6,203 | 6,135 | 6,160 | -35 | -0.6% | 63,700 |
| 2025/08/15 | 6,213 | 6,220 | 6,112 | 6,195 | -18 | -0.3% | 50,600 |
| 2025/08/14 | 6,163 | 6,235 | 6,123 | 6,213 | +48 | +0.8% | 96,800 |
| 2025/08/13 | 6,131 | 6,188 | 6,103 | 6,165 | +52 | +0.9% | 75,200 |
| 2025/08/12 | 6,156 | 6,157 | 6,091 | 6,113 | -44 | -0.7% | 54,900 |
| 2025/08/08 | 6,147 | 6,178 | 6,091 | 6,157 | +44 | +0.7% | 41,400 |
| 2025/08/07 | 6,083 | 6,148 | 6,028 | 6,113 | +14 | +0.2% | 60,100 |
| 2025/08/06 | 5,960 | 6,150 | 5,929 | 6,099 | +64 | +1.1% | 83,900 |
| 2025/08/05 | 6,059 | 6,076 | 6,020 | 6,035 | -6 | -0.1% | 47,000 |
| 2025/08/04 | 5,922 | 6,048 | 5,882 | 6,041 | +108 | +1.8% | 77,600 |
| 2025/08/01 | 5,868 | 5,957 | 5,856 | 5,933 | +73 | +1.2% | 49,500 |
| 2025/07/31 | 5,865 | 5,888 | 5,843 | 5,860 | +21 | +0.4% | 64,200 |
| 2025/07/30 | 5,821 | 5,839 | 5,777 | 5,839 | +49 | +0.8% | 53,000 |
| 2025/07/29 | 5,759 | 5,820 | 5,759 | 5,790 | -15 | -0.3% | 46,700 |
| 2025/07/28 | 5,842 | 5,845 | 5,750 | 5,805 | -66 | -1.1% | 128,000 |
| 2025/07/25 | 5,835 | 5,891 | 5,820 | 5,871 | +11 | +0.2% | 64,500 |
| 2025/07/24 | 5,800 | 5,864 | 5,742 | 5,860 | +46 | +0.8% | 111,200 |
| 2025/07/23 | 5,766 | 5,833 | 5,746 | 5,814 | +49 | +0.8% | 77,000 |
| 2025/07/22 | 5,795 | 5,825 | 5,717 | 5,765 | -40 | -0.7% | 77,500 |
| 2025/07/18 | 5,846 | 5,869 | 5,795 | 5,805 | -15 | -0.3% | 73,300 |
| 2025/07/17 | 5,809 | 5,856 | 5,783 | 5,820 | +15 | +0.3% | 108,400 |
201～
250
件表示中 / 7246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 | 601,300円 | +11.4% | +5.6% | 1.66% | 14.09倍 | 1.33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 |
| イズミ | 103,100円 | +3.1% | +3.8% | 2.91% | 12.45倍 | 0.74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 |
| コロワイド | 202,200円 | +17.2% | +98.6% | 0.25% | 103.37倍 | 3.13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 |
| アークス | 366,000円 | +3.4% | +2.3% | 2.24% | 15.73倍 | 0.99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 |
| サンエー | 326,500円 | +4.8% | +1.2% | 3.37% | 17.86倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
