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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,241 | 1,245 | 1,194 | 1,206 | -59 | -4.7% | 212,300 |
| 2025/04/03 | 1,250 | 1,266 | 1,246 | 1,265 | -15 | -1.2% | 184,100 |
| 2025/04/02 | 1,299 | 1,299 | 1,270 | 1,280 | -24 | -1.8% | 152,700 |
| 2025/04/01 | 1,314 | 1,315 | 1,296 | 1,304 | +1 | +0.1% | 140,200 |
| 2025/03/31 | 1,316 | 1,316 | 1,276 | 1,303 | -25 | -1.9% | 296,500 |
| 2025/03/28 | 1,276 | 1,344 | 1,270 | 1,328 | ±0 | ±0% | 399,100 |
| 2025/03/27 | 1,314 | 1,328 | 1,312 | 1,328 | +4 | +0.3% | 402,700 |
| 2025/03/26 | 1,316 | 1,328 | 1,309 | 1,324 | +5 | +0.4% | 216,300 |
| 2025/03/25 | 1,315 | 1,322 | 1,306 | 1,319 | +15 | +1.2% | 172,200 |
| 2025/03/24 | 1,317 | 1,317 | 1,297 | 1,304 | +3 | +0.2% | 158,500 |
| 2025/03/21 | 1,315 | 1,317 | 1,301 | 1,301 | -16 | -1.2% | 210,800 |
| 2025/03/19 | 1,314 | 1,322 | 1,312 | 1,317 | +1 | +0.1% | 142,600 |
| 2025/03/18 | 1,322 | 1,330 | 1,315 | 1,316 | +1 | +0.1% | 117,100 |
| 2025/03/17 | 1,320 | 1,320 | 1,310 | 1,315 | ±0 | ±0% | 122,100 |
| 2025/03/14 | 1,293 | 1,320 | 1,293 | 1,315 | +7 | +0.5% | 173,800 |
| 2025/03/13 | 1,298 | 1,308 | 1,292 | 1,308 | +22 | +1.7% | 162,600 |
| 2025/03/12 | 1,264 | 1,288 | 1,262 | 1,286 | +14 | +1.1% | 108,000 |
| 2025/03/11 | 1,258 | 1,275 | 1,250 | 1,272 | +7 | +0.6% | 205,200 |
| 2025/03/10 | 1,281 | 1,284 | 1,264 | 1,265 | -5 | -0.4% | 189,700 |
| 2025/03/07 | 1,259 | 1,270 | 1,248 | 1,270 | -8 | -0.6% | 168,100 |
| 2025/03/06 | 1,279 | 1,280 | 1,271 | 1,278 | +16 | +1.3% | 88,000 |
| 2025/03/05 | 1,251 | 1,268 | 1,251 | 1,262 | +11 | +0.9% | 86,600 |
| 2025/03/04 | 1,254 | 1,258 | 1,244 | 1,251 | -3 | -0.2% | 91,800 |
| 2025/03/03 | 1,256 | 1,264 | 1,253 | 1,254 | +19 | +1.5% | 100,700 |
| 2025/02/28 | 1,250 | 1,253 | 1,233 | 1,235 | -17 | -1.4% | 137,900 |
| 2025/02/27 | 1,247 | 1,253 | 1,238 | 1,252 | +5 | +0.4% | 101,300 |
| 2025/02/26 | 1,251 | 1,253 | 1,228 | 1,247 | -1 | -0.1% | 144,900 |
| 2025/02/25 | 1,255 | 1,255 | 1,242 | 1,248 | -10 | -0.8% | 125,700 |
| 2025/02/21 | 1,258 | 1,264 | 1,250 | 1,258 | +5 | +0.4% | 88,500 |
| 2025/02/20 | 1,274 | 1,277 | 1,253 | 1,253 | -25 | -2% | 131,400 |
| 2025/02/19 | 1,291 | 1,293 | 1,278 | 1,278 | -12 | -0.9% | 70,600 |
| 2025/02/18 | 1,298 | 1,298 | 1,285 | 1,290 | +4 | +0.3% | 85,100 |
| 2025/02/17 | 1,308 | 1,308 | 1,285 | 1,286 | -15 | -1.2% | 58,600 |
| 2025/02/14 | 1,302 | 1,313 | 1,299 | 1,301 | -1 | -0.1% | 74,100 |
| 2025/02/13 | 1,287 | 1,309 | 1,282 | 1,302 | +34 | +2.7% | 115,400 |
| 2025/02/12 | 1,291 | 1,291 | 1,264 | 1,268 | -8 | -0.6% | 130,300 |
| 2025/02/10 | 1,306 | 1,318 | 1,276 | 1,276 | -23 | -1.8% | 125,100 |
| 2025/02/07 | 1,293 | 1,302 | 1,288 | 1,299 | +2 | +0.2% | 105,600 |
| 2025/02/06 | 1,294 | 1,304 | 1,291 | 1,297 | +6 | +0.5% | 115,500 |
| 2025/02/05 | 1,302 | 1,307 | 1,285 | 1,291 | -17 | -1.3% | 112,000 |
| 2025/02/04 | 1,320 | 1,322 | 1,303 | 1,308 | +9 | +0.7% | 91,100 |
| 2025/02/03 | 1,307 | 1,307 | 1,290 | 1,299 | -17 | -1.3% | 132,900 |
| 2025/01/31 | 1,319 | 1,319 | 1,302 | 1,316 | -10 | -0.8% | 83,100 |
| 2025/01/30 | 1,310 | 1,329 | 1,309 | 1,326 | +17 | +1.3% | 97,700 |
| 2025/01/29 | 1,310 | 1,313 | 1,300 | 1,309 | -8 | -0.6% | 97,900 |
| 2025/01/28 | 1,309 | 1,319 | 1,303 | 1,317 | +5 | +0.4% | 156,200 |
| 2025/01/27 | 1,292 | 1,314 | 1,292 | 1,312 | +30 | +2.3% | 77,000 |
| 2025/01/24 | 1,294 | 1,294 | 1,282 | 1,282 | -1 | -0.1% | 71,100 |
| 2025/01/23 | 1,295 | 1,295 | 1,279 | 1,283 | -3 | -0.2% | 53,200 |
| 2025/01/22 | 1,277 | 1,290 | 1,272 | 1,286 | +3 | +0.2% | 84,200 |
1～
50
件表示中 / 3673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 | 120,600円 | +2.2% | +8.0% | 4.56% | 12.68倍 | 0.75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 |
| 松屋フーズ | 553,000円 | +17.2% | -38.9% | 0.43% | 87.85倍 | 2.37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 |
| ハイデ日高 | 274,800円 | +6.6% | +9.3% | 1.38% | 29.27倍 | 3.89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 |
| アークランズ | 160,100円 | +1.4% | +14.5% | 2.50% | 8.31倍 | 0.82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 |
| 青山商 | 193,100円 | +2.5% | +10.8% | 6.58% | 10.30倍 | 0.54倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
