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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,640 | 1,647 | 1,611 | 1,611 | +5 | +0.3% | 183,200 |
| 2018/07/17 | 1,600 | 1,608 | 1,586 | 1,606 | +34 | +2.2% | 97,200 |
| 2018/07/13 | 1,570 | 1,584 | 1,552 | 1,572 | +42 | +2.7% | 190,800 |
| 2018/07/12 | 1,558 | 1,560 | 1,523 | 1,530 | -2 | -0.1% | 103,600 |
| 2018/07/11 | 1,515 | 1,547 | 1,513 | 1,532 | +25 | +1.7% | 149,000 |
| 2018/07/10 | 1,516 | 1,538 | 1,507 | 1,507 | -6 | -0.4% | 149,800 |
| 2018/07/09 | 1,492 | 1,517 | 1,487 | 1,513 | +21 | +1.4% | 84,600 |
| 2018/07/06 | 1,469 | 1,500 | 1,462 | 1,492 | +30 | +2.1% | 156,200 |
| 2018/07/05 | 1,483 | 1,487 | 1,457 | 1,462 | -27 | -1.8% | 105,800 |
| 2018/07/04 | 1,445 | 1,497 | 1,432 | 1,489 | +30 | +2.1% | 270,500 |
| 2018/07/03 | 1,583 | 1,587 | 1,430 | 1,459 | -116 | -7.4% | 596,700 |
| 2018/07/02 | 1,616 | 1,616 | 1,572 | 1,575 | -41 | -2.5% | 110,700 |
| 2018/06/29 | 1,603 | 1,619 | 1,582 | 1,616 | -1 | -0.1% | 112,100 |
| 2018/06/28 | 1,638 | 1,638 | 1,599 | 1,617 | -27 | -1.6% | 107,300 |
| 2018/06/27 | 1,638 | 1,647 | 1,597 | 1,644 | +38 | +2.4% | 176,900 |
| 2018/06/26 | 1,583 | 1,608 | 1,568 | 1,606 | +16 | +1% | 162,800 |
| 2018/06/25 | 1,600 | 1,606 | 1,576 | 1,590 | -12 | -0.7% | 122,200 |
| 2018/06/22 | 1,586 | 1,607 | 1,574 | 1,602 | +4 | +0.3% | 151,900 |
| 2018/06/21 | 1,626 | 1,630 | 1,595 | 1,598 | -29 | -1.8% | 92,900 |
| 2018/06/20 | 1,640 | 1,649 | 1,619 | 1,627 | -7 | -0.4% | 111,000 |
| 2018/06/19 | 1,643 | 1,644 | 1,618 | 1,634 | -8 | -0.5% | 77,800 |
| 2018/06/18 | 1,668 | 1,668 | 1,637 | 1,642 | -32 | -1.9% | 76,000 |
| 2018/06/15 | 1,682 | 1,710 | 1,671 | 1,674 | -48 | -2.8% | 158,800 |
| 2018/06/14 | 1,690 | 1,728 | 1,687 | 1,722 | +32 | +1.9% | 181,300 |
| 2018/06/13 | 1,670 | 1,693 | 1,670 | 1,690 | +23 | +1.4% | 81,200 |
| 2018/06/12 | 1,667 | 1,704 | 1,665 | 1,667 | -36 | -2.1% | 164,800 |
| 2018/06/11 | 1,711 | 1,719 | 1,700 | 1,703 | -6 | -0.4% | 65,100 |
| 2018/06/08 | 1,698 | 1,723 | 1,698 | 1,709 | +15 | +0.9% | 137,800 |
| 2018/06/07 | 1,675 | 1,701 | 1,675 | 1,694 | +34 | +2% | 113,200 |
| 2018/06/06 | 1,661 | 1,667 | 1,639 | 1,660 | -4 | -0.2% | 181,800 |
| 2018/06/05 | 1,654 | 1,664 | 1,634 | 1,664 | -4 | -0.2% | 155,000 |
| 2018/06/04 | 1,704 | 1,709 | 1,663 | 1,668 | -27 | -1.6% | 172,400 |
| 2018/06/01 | 1,707 | 1,710 | 1,686 | 1,695 | -46 | -2.6% | 167,400 |
| 2018/05/31 | 1,747 | 1,750 | 1,722 | 1,741 | -11 | -0.6% | 143,100 |
| 2018/05/30 | 1,744 | 1,764 | 1,724 | 1,752 | -3 | -0.2% | 127,700 |
| 2018/05/29 | 1,778 | 1,791 | 1,741 | 1,755 | -36 | -2% | 104,700 |
| 2018/05/28 | 1,758 | 1,793 | 1,692 | 1,791 | +33 | +1.9% | 233,200 |
| 2018/05/25 | 1,750 | 1,759 | 1,738 | 1,758 | +23 | +1.3% | 117,900 |
| 2018/05/24 | 1,748 | 1,748 | 1,725 | 1,735 | -5 | -0.3% | 63,300 |
| 2018/05/23 | 1,770 | 1,779 | 1,738 | 1,740 | -18 | -1% | 135,100 |
| 2018/05/22 | 1,770 | 1,777 | 1,757 | 1,758 | -21 | -1.2% | 66,600 |
| 2018/05/21 | 1,792 | 1,800 | 1,771 | 1,779 | -13 | -0.7% | 112,100 |
| 2018/05/18 | 1,791 | 1,797 | 1,777 | 1,792 | +2 | +0.1% | 69,900 |
| 2018/05/17 | 1,800 | 1,800 | 1,787 | 1,790 | -11 | -0.6% | 56,800 |
| 2018/05/16 | 1,790 | 1,810 | 1,785 | 1,801 | +3 | +0.2% | 86,700 |
| 2018/05/15 | 1,771 | 1,807 | 1,770 | 1,798 | +31 | +1.8% | 115,000 |
| 2018/05/14 | 1,745 | 1,774 | 1,745 | 1,767 | +56 | +3.3% | 159,900 |
| 2018/05/11 | 1,670 | 1,713 | 1,663 | 1,711 | +41 | +2.5% | 117,400 |
| 2018/05/10 | 1,644 | 1,696 | 1,629 | 1,670 | +20 | +1.2% | 196,600 |
| 2018/05/09 | 1,632 | 1,650 | 1,626 | 1,650 | +18 | +1.1% | 104,000 |
1551～
1600
件表示中 / 3586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 | 124,400円 | +2.2% | +8.0% | 4.42% | 13.08倍 | 0.77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 |
| アークランズ | 169,800円 | +1.4% | +14.5% | 2.36% | 8.82倍 | 0.87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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,100円 | +3.0% | -15.6% | 1.93% | - | 0.73倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| ハイデ日高 | 277,800円 | +6.6% | +9.3% | 1.30% | 30.14倍 | 4.01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 |
| ＭＶ東海 | 323,500円 | +2.8% | +0.6% | 2.32% | 12.28倍 | 1.25倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
