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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,231 | 1,238 | 1,218 | 1,233 | +2 | +0.2% | 76,800 |
| 2024/11/20 | 1,234 | 1,240 | 1,214 | 1,231 | -12 | -1% | 112,800 |
| 2024/11/19 | 1,243 | 1,245 | 1,235 | 1,243 | -2 | -0.2% | 85,700 |
| 2024/11/18 | 1,214 | 1,245 | 1,207 | 1,245 | +41 | +3.4% | 182,600 |
| 2024/11/15 | 1,215 | 1,218 | 1,204 | 1,204 | -3 | -0.2% | 48,900 |
| 2024/11/14 | 1,200 | 1,221 | 1,186 | 1,207 | +7 | +0.6% | 145,300 |
| 2024/11/13 | 1,181 | 1,211 | 1,169 | 1,200 | +36 | +3.1% | 260,800 |
| 2024/11/12 | 1,168 | 1,179 | 1,162 | 1,164 | -4 | -0.3% | 136,500 |
| 2024/11/11 | 1,208 | 1,214 | 1,162 | 1,168 | -29 | -2.4% | 198,100 |
| 2024/11/08 | 1,213 | 1,215 | 1,192 | 1,197 | -13 | -1.1% | 105,500 |
| 2024/11/07 | 1,200 | 1,213 | 1,196 | 1,210 | +20 | +1.7% | 120,000 |
| 2024/11/06 | 1,189 | 1,209 | 1,187 | 1,190 | +4 | +0.3% | 140,100 |
| 2024/11/05 | 1,199 | 1,200 | 1,182 | 1,186 | +2 | +0.2% | 70,500 |
| 2024/11/01 | 1,185 | 1,191 | 1,178 | 1,184 | -7 | -0.6% | 85,200 |
| 2024/10/31 | 1,185 | 1,197 | 1,181 | 1,191 | +9 | +0.8% | 67,600 |
| 2024/10/30 | 1,180 | 1,188 | 1,174 | 1,182 | +2 | +0.2% | 180,700 |
| 2024/10/29 | 1,175 | 1,187 | 1,168 | 1,180 | +8 | +0.7% | 110,100 |
| 2024/10/28 | 1,160 | 1,178 | 1,158 | 1,172 | +11 | +0.9% | 81,300 |
| 2024/10/25 | 1,179 | 1,179 | 1,151 | 1,161 | -9 | -0.8% | 92,900 |
| 2024/10/24 | 1,163 | 1,174 | 1,155 | 1,170 | -8 | -0.7% | 98,200 |
| 2024/10/23 | 1,197 | 1,201 | 1,178 | 1,178 | -19 | -1.6% | 85,600 |
| 2024/10/22 | 1,217 | 1,218 | 1,197 | 1,197 | -20 | -1.6% | 87,400 |
| 2024/10/21 | 1,232 | 1,232 | 1,217 | 1,217 | -19 | -1.5% | 59,400 |
| 2024/10/18 | 1,233 | 1,236 | 1,226 | 1,236 | +12 | +1% | 36,600 |
| 2024/10/17 | 1,235 | 1,237 | 1,222 | 1,224 | -12 | -1% | 46,200 |
| 2024/10/16 | 1,230 | 1,250 | 1,225 | 1,236 | +1 | +0.1% | 73,900 |
| 2024/10/15 | 1,230 | 1,235 | 1,219 | 1,235 | +11 | +0.9% | 82,000 |
| 2024/10/11 | 1,226 | 1,234 | 1,221 | 1,224 | -2 | -0.2% | 61,300 |
| 2024/10/10 | 1,237 | 1,237 | 1,217 | 1,226 | -6 | -0.5% | 81,000 |
| 2024/10/09 | 1,234 | 1,238 | 1,227 | 1,232 | +9 | +0.7% | 61,600 |
| 2024/10/08 | 1,225 | 1,233 | 1,219 | 1,223 | -11 | -0.9% | 75,100 |
| 2024/10/07 | 1,227 | 1,238 | 1,216 | 1,234 | +18 | +1.5% | 139,900 |
| 2024/10/04 | 1,210 | 1,223 | 1,210 | 1,216 | +6 | +0.5% | 86,500 |
| 2024/10/03 | 1,205 | 1,210 | 1,190 | 1,210 | +27 | +2.3% | 186,500 |
| 2024/10/02 | 1,200 | 1,208 | 1,180 | 1,183 | -17 | -1.4% | 145,700 |
| 2024/10/01 | 1,195 | 1,205 | 1,194 | 1,200 | +6 | +0.5% | 108,300 |
| 2024/09/30 | 1,182 | 1,200 | 1,181 | 1,194 | -30 | -2.5% | 216,300 |
| 2024/09/27 | 1,221 | 1,224 | 1,212 | 1,224 | -13 | -1.1% | 251,500 |
| 2024/09/26 | 1,219 | 1,237 | 1,213 | 1,237 | +32 | +2.7% | 400,800 |
| 2024/09/25 | 1,211 | 1,211 | 1,196 | 1,205 | -6 | -0.5% | 215,500 |
| 2024/09/24 | 1,236 | 1,238 | 1,210 | 1,211 | -14 | -1.1% | 207,800 |
| 2024/09/20 | 1,246 | 1,247 | 1,225 | 1,225 | -9 | -0.7% | 230,000 |
| 2024/09/19 | 1,240 | 1,251 | 1,228 | 1,234 | +4 | +0.3% | 155,100 |
| 2024/09/18 | 1,223 | 1,235 | 1,221 | 1,230 | +16 | +1.3% | 127,600 |
| 2024/09/17 | 1,208 | 1,217 | 1,198 | 1,214 | +20 | +1.7% | 127,800 |
| 2024/09/13 | 1,191 | 1,204 | 1,191 | 1,194 | -1 | -0.1% | 118,200 |
| 2024/09/12 | 1,196 | 1,212 | 1,192 | 1,195 | +21 | +1.8% | 121,200 |
| 2024/09/11 | 1,205 | 1,206 | 1,167 | 1,174 | -37 | -3.1% | 174,700 |
| 2024/09/10 | 1,206 | 1,221 | 1,206 | 1,211 | ±0 | ±0% | 89,900 |
| 2024/09/09 | 1,190 | 1,212 | 1,182 | 1,211 | +2 | +0.2% | 146,100 |
1～
50
件表示中 / 3585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 | 123,300円 | +2.2% | +8.0% | 4.46% | 12.96倍 | 0.76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 |
| アークランズ | 167,700円 | +1.4% | +14.5% | 2.39% | 8.71倍 | 0.86倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| Ｕ．Ｓ．Ｍ．Ｈ | 82,300円 | +3.0% | -15.6% | 1.94% | - | 0.72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 |
| ハイデ日高 | 275,500円 | +6.6% | +9.3% | 1.31% | 29.89倍 | 3.97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 |
| ＭＶ東海 | 324,500円 | +2.8% | +0.6% | 2.31% | 12.32倍 | 1.25倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
