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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,840 | 4,895 | 4,800 | 4,855 | +38 | +0.8% | 238,600 |
| 2024/01/29 | 4,685 | 4,835 | 4,685 | 4,817 | +148 | +3.2% | 281,100 |
| 2024/01/26 | 4,542 | 4,686 | 4,506 | 4,669 | +134 | +3% | 285,800 |
| 2024/01/25 | 4,510 | 4,546 | 4,496 | 4,535 | -15 | -0.3% | 101,100 |
| 2024/01/24 | 4,548 | 4,580 | 4,532 | 4,550 | +6 | +0.1% | 135,800 |
| 2024/01/23 | 4,555 | 4,569 | 4,502 | 4,544 | +19 | +0.4% | 112,800 |
| 2024/01/22 | 4,502 | 4,535 | 4,495 | 4,525 | +35 | +0.8% | 72,700 |
| 2024/01/19 | 4,525 | 4,534 | 4,466 | 4,490 | +5 | +0.1% | 103,800 |
| 2024/01/18 | 4,458 | 4,506 | 4,448 | 4,485 | -2 | ±0% | 112,600 |
| 2024/01/17 | 4,510 | 4,545 | 4,486 | 4,487 | +24 | +0.5% | 132,900 |
| 2024/01/16 | 4,530 | 4,563 | 4,463 | 4,463 | -62 | -1.4% | 145,500 |
| 2024/01/15 | 4,508 | 4,540 | 4,475 | 4,525 | +8 | +0.2% | 147,100 |
| 2024/01/12 | 4,558 | 4,588 | 4,435 | 4,517 | -101 | -2.2% | 342,000 |
| 2024/01/11 | 4,680 | 4,680 | 4,605 | 4,618 | -40 | -0.9% | 142,000 |
| 2024/01/10 | 4,650 | 4,680 | 4,600 | 4,658 | +14 | +0.3% | 137,300 |
| 2024/01/09 | 4,534 | 4,649 | 4,534 | 4,644 | +125 | +2.8% | 155,800 |
| 2024/01/05 | 4,562 | 4,562 | 4,500 | 4,519 | -26 | -0.6% | 105,200 |
| 2024/01/04 | 4,473 | 4,549 | 4,441 | 4,545 | +71 | +1.6% | 131,600 |
| 2023/12/29 | 4,497 | 4,497 | 4,448 | 4,474 | -6 | -0.1% | 82,300 |
| 2023/12/28 | 4,455 | 4,497 | 4,446 | 4,480 | ±0 | ±0% | 65,100 |
| 2023/12/27 | 4,406 | 4,480 | 4,393 | 4,480 | +63 | +1.4% | 114,400 |
| 2023/12/26 | 4,470 | 4,476 | 4,407 | 4,417 | -33 | -0.7% | 119,000 |
| 2023/12/25 | 4,484 | 4,484 | 4,435 | 4,450 | -27 | -0.6% | 55,500 |
| 2023/12/22 | 4,450 | 4,485 | 4,430 | 4,477 | +43 | +1% | 115,100 |
| 2023/12/21 | 4,447 | 4,467 | 4,426 | 4,434 | -20 | -0.4% | 114,900 |
| 2023/12/20 | 4,510 | 4,533 | 4,448 | 4,454 | -43 | -1% | 120,400 |
| 2023/12/19 | 4,490 | 4,502 | 4,437 | 4,497 | +42 | +0.9% | 148,000 |
| 2023/12/18 | 4,416 | 4,469 | 4,396 | 4,455 | -31 | -0.7% | 241,500 |
| 2023/12/15 | 4,585 | 4,614 | 4,457 | 4,486 | -148 | -3.2% | 256,800 |
| 2023/12/14 | 4,711 | 4,745 | 4,618 | 4,634 | -101 | -2.1% | 192,300 |
| 2023/12/13 | 4,808 | 4,826 | 4,724 | 4,735 | -71 | -1.5% | 153,300 |
| 2023/12/12 | 4,829 | 4,872 | 4,765 | 4,806 | +13 | +0.3% | 245,500 |
| 2023/12/11 | 4,743 | 4,795 | 4,709 | 4,793 | +73 | +1.5% | 189,500 |
| 2023/12/08 | 4,765 | 4,816 | 4,681 | 4,720 | +2 | ±0% | 415,900 |
| 2023/12/07 | 4,777 | 4,990 | 4,707 | 4,718 | +151 | +3.3% | 1,762,800 |
| 2023/12/06 | 4,474 | 4,577 | 4,454 | 4,567 | +100 | +2.2% | 407,500 |
| 2023/12/05 | 4,462 | 4,509 | 4,444 | 4,467 | +26 | +0.6% | 227,300 |
| 2023/12/04 | 4,440 | 4,458 | 4,397 | 4,441 | -6 | -0.1% | 287,400 |
| 2023/12/01 | 4,510 | 4,525 | 4,393 | 4,447 | -53 | -1.2% | 288,600 |
| 2023/11/30 | 4,459 | 4,508 | 4,442 | 4,500 | +29 | +0.6% | 335,100 |
| 2023/11/29 | 4,444 | 4,477 | 4,427 | 4,471 | +43 | +1% | 219,000 |
| 2023/11/28 | 4,322 | 4,479 | 4,282 | 4,428 | +125 | +2.9% | 404,200 |
| 2023/11/27 | 4,330 | 4,337 | 4,287 | 4,303 | -1 | ±0% | 209,700 |
| 2023/11/24 | 4,279 | 4,315 | 4,254 | 4,304 | +62 | +1.5% | 131,900 |
| 2023/11/22 | 4,244 | 4,278 | 4,232 | 4,242 | -23 | -0.5% | 97,900 |
| 2023/11/21 | 4,267 | 4,286 | 4,246 | 4,265 | -12 | -0.3% | 107,200 |
| 2023/11/20 | 4,246 | 4,309 | 4,239 | 4,277 | +24 | +0.6% | 99,900 |
| 2023/11/17 | 4,202 | 4,253 | 4,202 | 4,253 | +39 | +0.9% | 70,500 |
| 2023/11/16 | 4,242 | 4,286 | 4,198 | 4,214 | -56 | -1.3% | 104,700 |
| 2023/11/15 | 4,222 | 4,315 | 4,202 | 4,270 | +79 | +1.9% | 145,400 |
351～
400
件表示中 / 6988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 | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35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 |
| ＤＣＭ | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15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 |
| 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 |
| サンエー | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,800円 | +20.8% | +77.5% | 1.76% | 147.88倍 | 0.87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
