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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 1,261 | 1,291 | 1,261 | 1,290 | +21 | +1.7% | 93,700 |
| 2024/12/18 | 1,301 | 1,301 | 1,259 | 1,269 | -32 | -2.5% | 161,300 |
| 2024/12/17 | 1,301 | 1,307 | 1,291 | 1,301 | +3 | +0.2% | 70,400 |
| 2024/12/16 | 1,310 | 1,311 | 1,296 | 1,298 | -8 | -0.6% | 55,600 |
| 2024/12/13 | 1,302 | 1,310 | 1,292 | 1,306 | -7 | -0.5% | 104,700 |
| 2024/12/12 | 1,320 | 1,329 | 1,309 | 1,313 | +6 | +0.5% | 131,500 |
| 2024/12/11 | 1,283 | 1,311 | 1,283 | 1,307 | +27 | +2.1% | 112,400 |
| 2024/12/10 | 1,280 | 1,283 | 1,270 | 1,280 | +8 | +0.6% | 81,300 |
| 2024/12/09 | 1,268 | 1,277 | 1,257 | 1,272 | +4 | +0.3% | 115,800 |
| 2024/12/06 | 1,259 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 49,500 |
| 2024/12/05 | 1,252 | 1,259 | 1,248 | 1,258 | +6 | +0.5% | 60,800 |
| 2024/12/04 | 1,255 | 1,263 | 1,244 | 1,252 | -21 | -1.6% | 74,800 |
| 2024/12/03 | 1,253 | 1,281 | 1,252 | 1,273 | +29 | +2.3% | 127,600 |
| 2024/12/02 | 1,247 | 1,253 | 1,239 | 1,244 | -2 | -0.2% | 48,400 |
| 2024/11/29 | 1,242 | 1,257 | 1,242 | 1,246 | ±0 | ±0% | 60,000 |
| 2024/11/28 | 1,243 | 1,251 | 1,240 | 1,246 | +5 | +0.4% | 44,200 |
| 2024/11/27 | 1,255 | 1,255 | 1,221 | 1,241 | -17 | -1.4% | 90,500 |
| 2024/11/26 | 1,248 | 1,258 | 1,237 | 1,258 | +26 | +2.1% | 119,500 |
| 2024/11/25 | 1,252 | 1,257 | 1,232 | 1,232 | -12 | -1% | 184,600 |
| 2024/11/22 | 1,236 | 1,245 | 1,226 | 1,244 | +11 | +0.9% | 50,400 |
| 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 |
51～
100
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
