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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 1,250 | 1,255 | 1,244 | 1,249 | -3 | -0.2% | 87,400 |
| 2025/04/24 | 1,270 | 1,270 | 1,247 | 1,252 | -8 | -0.6% | 77,400 |
| 2025/04/23 | 1,263 | 1,272 | 1,258 | 1,260 | +1 | +0.1% | 64,300 |
| 2025/04/22 | 1,244 | 1,259 | 1,244 | 1,259 | +14 | +1.1% | 66,700 |
| 2025/04/21 | 1,245 | 1,247 | 1,234 | 1,245 | -3 | -0.2% | 61,400 |
| 2025/04/18 | 1,234 | 1,251 | 1,230 | 1,248 | +25 | +2% | 63,200 |
| 2025/04/17 | 1,231 | 1,237 | 1,223 | 1,223 | -4 | -0.3% | 62,900 |
| 2025/04/16 | 1,235 | 1,236 | 1,221 | 1,227 | -4 | -0.3% | 76,600 |
| 2025/04/15 | 1,241 | 1,246 | 1,230 | 1,231 | -6 | -0.5% | 76,200 |
| 2025/04/14 | 1,240 | 1,243 | 1,226 | 1,237 | +14 | +1.1% | 110,700 |
| 2025/04/11 | 1,214 | 1,224 | 1,192 | 1,223 | -21 | -1.7% | 130,100 |
| 2025/04/10 | 1,248 | 1,250 | 1,229 | 1,244 | +65 | +5.5% | 176,100 |
| 2025/04/09 | 1,200 | 1,200 | 1,165 | 1,179 | -22 | -1.8% | 323,100 |
| 2025/04/08 | 1,178 | 1,208 | 1,166 | 1,201 | +64 | +5.6% | 196,000 |
| 2025/04/07 | 1,117 | 1,169 | 1,112 | 1,137 | -69 | -5.7% | 353,700 |
| 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 |
51～
100
件表示中 / 3738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 | 167,800円 | +2.8% | +10.9% | 4.77% | 14.70倍 | 1.00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 |
| ネクステージ | 185,800円 | +11.3% | +34.2% | 1.83% | 13.43倍 | 2.06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 |
| くら寿司 | 360,000円 | +3.4% | -16.5% | 0.56% | 42.08倍 | 2.37倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 壱番屋 | 91,100円 | +10.3% | +5.9% | 1.76% | 44.05倍 | 4.54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 |
| アダストリア | 294,000円 | +4.1% | +19.0% | 3.06% | 10.93倍 | 1.75倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
