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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 1,280 | 1,283 | 1,270 | 1,283 | +14 | +1.1% | 38,800 |
| 2025/01/20 | 1,275 | 1,275 | 1,264 | 1,269 | +1 | +0.1% | 54,500 |
| 2025/01/17 | 1,277 | 1,277 | 1,257 | 1,268 | -13 | -1% | 58,900 |
| 2025/01/16 | 1,283 | 1,287 | 1,274 | 1,281 | -2 | -0.2% | 85,700 |
| 2025/01/15 | 1,260 | 1,283 | 1,260 | 1,283 | +20 | +1.6% | 82,100 |
| 2025/01/14 | 1,281 | 1,282 | 1,248 | 1,263 | -19 | -1.5% | 106,400 |
| 2025/01/10 | 1,288 | 1,295 | 1,279 | 1,282 | ±0 | ±0% | 76,000 |
| 2025/01/09 | 1,287 | 1,295 | 1,282 | 1,282 | -4 | -0.3% | 68,300 |
| 2025/01/08 | 1,297 | 1,299 | 1,286 | 1,286 | -11 | -0.8% | 75,700 |
| 2025/01/07 | 1,316 | 1,316 | 1,297 | 1,297 | -11 | -0.8% | 84,300 |
| 2025/01/06 | 1,338 | 1,341 | 1,306 | 1,308 | -30 | -2.2% | 119,100 |
| 2024/12/30 | 1,349 | 1,349 | 1,331 | 1,338 | -11 | -0.8% | 98,900 |
| 2024/12/27 | 1,336 | 1,349 | 1,332 | 1,349 | +16 | +1.2% | 128,400 |
| 2024/12/26 | 1,312 | 1,333 | 1,306 | 1,333 | +23 | +1.8% | 180,600 |
| 2024/12/25 | 1,284 | 1,310 | 1,284 | 1,310 | +27 | +2.1% | 82,700 |
| 2024/12/24 | 1,279 | 1,287 | 1,271 | 1,283 | ±0 | ±0% | 43,800 |
| 2024/12/23 | 1,294 | 1,294 | 1,283 | 1,283 | -1 | -0.1% | 50,300 |
| 2024/12/20 | 1,296 | 1,296 | 1,278 | 1,284 | -6 | -0.5% | 88,000 |
51～
100
件表示中 / 3705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 | 144,900円 | +2.8% | +10.9% | 5.52% | 12.69倍 | 0.86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 |
| ロイヤルＨＤ | 255,200円 | +9.5% | +6.6% | 1.25% | 25.91倍 | 2.50倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ネクステージ | 155,800円 | +4.9% | +16.9% | 2.18% | 13.22倍 | 1.73倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| アトム | 63,600円 | -8.4% | - | 0.00% | - | 24.23倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＲＩＺＡＰ Ｇ | 20,600円 | +0.5% | - | 0.00% | 61.49倍 | 2.39倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
