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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,788 | 1,803 | 1,783 | 1,802 | +17 | +1% | 159,400 |
| 2025/08/19 | 1,768 | 1,785 | 1,761 | 1,785 | +29 | +1.7% | 200,900 |
| 2025/08/18 | 1,760 | 1,766 | 1,749 | 1,756 | -4 | -0.2% | 129,400 |
| 2025/08/15 | 1,780 | 1,780 | 1,745 | 1,760 | -5 | -0.3% | 158,000 |
| 2025/08/14 | 1,770 | 1,778 | 1,757 | 1,765 | -3 | -0.2% | 213,900 |
| 2025/08/13 | 1,769 | 1,788 | 1,755 | 1,768 | ±0 | ±0% | 248,100 |
| 2025/08/12 | 1,780 | 1,788 | 1,722 | 1,768 | -34 | -1.9% | 445,000 |
| 2025/08/08 | 1,780 | 1,803 | 1,772 | 1,802 | +21 | +1.2% | 175,000 |
| 2025/08/07 | 1,792 | 1,814 | 1,771 | 1,781 | -12 | -0.7% | 240,400 |
| 2025/08/06 | 1,753 | 1,793 | 1,747 | 1,793 | +40 | +2.3% | 148,500 |
| 2025/08/05 | 1,752 | 1,764 | 1,747 | 1,753 | +4 | +0.2% | 117,500 |
| 2025/08/04 | 1,734 | 1,752 | 1,721 | 1,749 | +4 | +0.2% | 143,800 |
| 2025/08/01 | 1,738 | 1,749 | 1,727 | 1,745 | +15 | +0.9% | 155,100 |
| 2025/07/31 | 1,715 | 1,734 | 1,710 | 1,730 | +20 | +1.2% | 135,800 |
| 2025/07/30 | 1,698 | 1,713 | 1,691 | 1,710 | +16 | +0.9% | 137,000 |
| 2025/07/29 | 1,675 | 1,694 | 1,670 | 1,694 | +9 | +0.5% | 101,000 |
| 2025/07/28 | 1,680 | 1,688 | 1,673 | 1,685 | ±0 | ±0% | 129,600 |
| 2025/07/25 | 1,677 | 1,692 | 1,668 | 1,685 | +8 | +0.5% | 123,000 |
| 2025/07/24 | 1,681 | 1,694 | 1,674 | 1,677 | +3 | +0.2% | 153,700 |
| 2025/07/23 | 1,678 | 1,680 | 1,657 | 1,674 | +10 | +0.6% | 163,900 |
| 2025/07/22 | 1,664 | 1,677 | 1,654 | 1,664 | ±0 | ±0% | 145,600 |
| 2025/07/18 | 1,671 | 1,674 | 1,661 | 1,664 | -6 | -0.4% | 93,400 |
| 2025/07/17 | 1,670 | 1,675 | 1,662 | 1,670 | -3 | -0.2% | 90,000 |
| 2025/07/16 | 1,673 | 1,689 | 1,667 | 1,673 | ±0 | ±0% | 139,100 |
| 2025/07/15 | 1,670 | 1,685 | 1,668 | 1,673 | +1 | +0.1% | 107,900 |
| 2025/07/14 | 1,665 | 1,679 | 1,651 | 1,672 | -1 | -0.1% | 122,600 |
| 2025/07/11 | 1,685 | 1,695 | 1,667 | 1,673 | -9 | -0.5% | 124,500 |
| 2025/07/10 | 1,696 | 1,698 | 1,670 | 1,682 | -15 | -0.9% | 183,000 |
| 2025/07/09 | 1,692 | 1,708 | 1,687 | 1,697 | +7 | +0.4% | 201,500 |
| 2025/07/08 | 1,678 | 1,691 | 1,669 | 1,690 | +16 | +1% | 199,500 |
| 2025/07/07 | 1,660 | 1,677 | 1,657 | 1,674 | +29 | +1.8% | 120,100 |
| 2025/07/04 | 1,642 | 1,654 | 1,633 | 1,645 | +4 | +0.2% | 112,000 |
| 2025/07/03 | 1,656 | 1,668 | 1,626 | 1,641 | -14 | -0.8% | 144,500 |
| 2025/07/02 | 1,638 | 1,668 | 1,638 | 1,655 | +6 | +0.4% | 136,700 |
| 2025/07/01 | 1,669 | 1,673 | 1,636 | 1,649 | -20 | -1.2% | 195,100 |
| 2025/06/30 | 1,680 | 1,688 | 1,666 | 1,669 | ±0 | ±0% | 163,200 |
| 2025/06/27 | 1,650 | 1,669 | 1,647 | 1,669 | +21 | +1.3% | 130,600 |
| 2025/06/26 | 1,619 | 1,654 | 1,619 | 1,648 | +25 | +1.5% | 232,500 |
| 2025/06/25 | 1,632 | 1,632 | 1,603 | 1,623 | -14 | -0.9% | 178,400 |
| 2025/06/24 | 1,636 | 1,647 | 1,629 | 1,637 | +8 | +0.5% | 149,000 |
| 2025/06/23 | 1,630 | 1,648 | 1,625 | 1,629 | -1 | -0.1% | 163,900 |
| 2025/06/20 | 1,641 | 1,648 | 1,612 | 1,630 | +7 | +0.4% | 418,000 |
| 2025/06/19 | 1,609 | 1,623 | 1,595 | 1,623 | +21 | +1.3% | 125,900 |
| 2025/06/18 | 1,593 | 1,602 | 1,581 | 1,602 | +9 | +0.6% | 219,600 |
| 2025/06/17 | 1,600 | 1,606 | 1,567 | 1,593 | -13 | -0.8% | 164,000 |
| 2025/06/16 | 1,576 | 1,612 | 1,576 | 1,606 | +48 | +3.1% | 186,800 |
| 2025/06/13 | 1,555 | 1,569 | 1,537 | 1,558 | ±0 | ±0% | 157,100 |
| 2025/06/12 | 1,575 | 1,583 | 1,556 | 1,558 | -22 | -1.4% | 107,500 |
| 2025/06/11 | 1,561 | 1,582 | 1,556 | 1,580 | +16 | +1% | 133,300 |
| 2025/06/10 | 1,557 | 1,582 | 1,555 | 1,564 | +7 | +0.4% | 174,500 |
1～
50
件表示中 / 3766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 | 180,800円 | +2.8% | +10.9% | 4.42% | 15.84倍 | 1.07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 |
| 壱番屋 | 99,700円 | +10.3% | +5.9% | 1.60% | 48.21倍 | 4.97倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 平和堂 | 305,500円 | +2.5% | +6.6% | 2.16% | 13.99倍 | 0.79倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| ベルク | 745,000円 | +6.8% | +5.0% | 1.66% | 12.47倍 | 1.41倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| バローＨＤ | 285,400円 | +5.6% | +7.0% | 2.45% | 10.74倍 | 0.88倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
