ＡＯＫＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,270 | 1,305 | 1,268 | 1,305 | +42 | +3.3% | 285,600 |
| 2024/05/09 | 1,240 | 1,276 | 1,240 | 1,263 | +21 | +1.7% | 286,700 |
| 2024/05/08 | 1,238 | 1,257 | 1,230 | 1,242 | +4 | +0.3% | 200,500 |
| 2024/05/07 | 1,244 | 1,254 | 1,232 | 1,238 | -6 | -0.5% | 381,200 |
| 2024/05/02 | 1,258 | 1,280 | 1,213 | 1,244 | +137 | +12.4% | 1,673,500 |
| 2024/05/01 | 1,107 | 1,121 | 1,107 | 1,107 | -6 | -0.5% | 84,600 |
| 2024/04/30 | 1,103 | 1,113 | 1,094 | 1,113 | +17 | +1.6% | 81,200 |
| 2024/04/26 | 1,088 | 1,100 | 1,081 | 1,096 | +4 | +0.4% | 100,800 |
| 2024/04/25 | 1,112 | 1,112 | 1,090 | 1,092 | -15 | -1.4% | 65,300 |
| 2024/04/24 | 1,097 | 1,114 | 1,082 | 1,107 | +5 | +0.5% | 165,200 |
| 2024/04/23 | 1,094 | 1,106 | 1,092 | 1,102 | -8 | -0.7% | 76,900 |
| 2024/04/22 | 1,098 | 1,111 | 1,091 | 1,110 | +34 | +3.2% | 101,600 |
| 2024/04/19 | 1,087 | 1,090 | 1,059 | 1,076 | -15 | -1.4% | 133,200 |
| 2024/04/18 | 1,072 | 1,095 | 1,071 | 1,091 | +16 | +1.5% | 102,300 |
| 2024/04/17 | 1,113 | 1,113 | 1,075 | 1,075 | -35 | -3.2% | 158,300 |
| 2024/04/16 | 1,138 | 1,138 | 1,105 | 1,110 | -36 | -3.1% | 101,700 |
| 2024/04/15 | 1,128 | 1,147 | 1,115 | 1,146 | +2 | +0.2% | 82,400 |
| 2024/04/12 | 1,140 | 1,151 | 1,135 | 1,144 | +5 | +0.4% | 81,800 |
| 2024/04/11 | 1,120 | 1,140 | 1,115 | 1,139 | +3 | +0.3% | 84,800 |
| 2024/04/10 | 1,113 | 1,140 | 1,113 | 1,136 | +23 | +2.1% | 88,600 |
| 2024/04/09 | 1,125 | 1,125 | 1,110 | 1,113 | -4 | -0.4% | 57,400 |
| 2024/04/08 | 1,126 | 1,130 | 1,111 | 1,117 | +4 | +0.4% | 76,900 |
| 2024/04/05 | 1,095 | 1,116 | 1,095 | 1,113 | +5 | +0.5% | 84,900 |
| 2024/04/04 | 1,120 | 1,120 | 1,103 | 1,108 | -2 | -0.2% | 84,200 |
| 2024/04/03 | 1,100 | 1,123 | 1,094 | 1,110 | +6 | +0.5% | 95,700 |
| 2024/04/02 | 1,125 | 1,126 | 1,103 | 1,104 | -25 | -2.2% | 115,300 |
| 2024/04/01 | 1,149 | 1,155 | 1,128 | 1,129 | -19 | -1.7% | 83,900 |
| 2024/03/29 | 1,130 | 1,149 | 1,127 | 1,148 | +31 | +2.8% | 140,500 |
| 2024/03/28 | 1,140 | 1,148 | 1,117 | 1,117 | -54 | -4.6% | 238,300 |
| 2024/03/27 | 1,163 | 1,182 | 1,163 | 1,171 | +11 | +0.9% | 286,600 |
| 2024/03/26 | 1,147 | 1,166 | 1,144 | 1,160 | +7 | +0.6% | 194,400 |
| 2024/03/25 | 1,170 | 1,172 | 1,152 | 1,153 | -22 | -1.9% | 180,800 |
| 2024/03/22 | 1,180 | 1,193 | 1,168 | 1,175 | +15 | +1.3% | 177,700 |
| 2024/03/21 | 1,167 | 1,170 | 1,160 | 1,160 | -1 | -0.1% | 158,200 |
| 2024/03/19 | 1,145 | 1,162 | 1,143 | 1,161 | +20 | +1.8% | 167,300 |
| 2024/03/18 | 1,141 | 1,142 | 1,132 | 1,141 | +11 | +1% | 132,500 |
| 2024/03/15 | 1,123 | 1,135 | 1,118 | 1,130 | +5 | +0.4% | 128,500 |
| 2024/03/14 | 1,108 | 1,125 | 1,104 | 1,125 | +22 | +2% | 113,600 |
| 2024/03/13 | 1,109 | 1,110 | 1,093 | 1,103 | +5 | +0.5% | 102,900 |
| 2024/03/12 | 1,086 | 1,100 | 1,074 | 1,098 | +3 | +0.3% | 107,300 |
| 2024/03/11 | 1,101 | 1,108 | 1,082 | 1,095 | -17 | -1.5% | 199,500 |
| 2024/03/08 | 1,099 | 1,122 | 1,094 | 1,112 | +10 | +0.9% | 153,400 |
| 2024/03/07 | 1,123 | 1,123 | 1,100 | 1,102 | -16 | -1.4% | 106,400 |
| 2024/03/06 | 1,096 | 1,121 | 1,095 | 1,118 | +14 | +1.3% | 133,100 |
| 2024/03/05 | 1,102 | 1,107 | 1,087 | 1,104 | +4 | +0.4% | 143,600 |
| 2024/03/04 | 1,113 | 1,117 | 1,096 | 1,100 | -13 | -1.2% | 190,700 |
| 2024/03/01 | 1,115 | 1,116 | 1,103 | 1,113 | -4 | -0.4% | 106,800 |
| 2024/02/29 | 1,123 | 1,124 | 1,106 | 1,117 | -1 | -0.1% | 144,300 |
| 2024/02/28 | 1,126 | 1,130 | 1,112 | 1,118 | -8 | -0.7% | 189,200 |
| 2024/02/27 | 1,141 | 1,146 | 1,121 | 1,126 | -20 | -1.7% | 155,100 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＡＯＫＩ 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 |
|---|---|---|---|---|---|---|---|---|
| ＡＯＫＩ ＨＤ | 130,500円 | +6.5% | +56.6% | 3.83% | 14.52倍 | 0.83倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| Ｕ．Ｓ．Ｍ．Ｈ | 89,400円 | +5.4% | +22.0% | 1.79% | 63.77倍 | 0.76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 |
| 大黒天 | 789,000円 | +11.7% | +86.1% | 0.42% | 17.77倍 | 2.14倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ハイデ日高 | 286,000円 | +6.6% | +9.3% | 1.26% | 31.03倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 松屋フーズ | 549,000円 | +17.9% | +27.7% | 0.44% | 34.89倍 | 2.47倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
