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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,392 | 1,408 | 1,392 | 1,404 | +3 | +0.2% | 155,700 |
| 2017/09/21 | 1,429 | 1,431 | 1,400 | 1,401 | -25 | -1.8% | 174,700 |
| 2017/09/20 | 1,426 | 1,435 | 1,422 | 1,426 | -6 | -0.4% | 126,600 |
| 2017/09/19 | 1,420 | 1,435 | 1,407 | 1,432 | +23 | +1.6% | 157,600 |
| 2017/09/15 | 1,388 | 1,413 | 1,388 | 1,409 | +4 | +0.3% | 246,400 |
| 2017/09/14 | 1,433 | 1,439 | 1,402 | 1,405 | -33 | -2.3% | 189,400 |
| 2017/09/13 | 1,442 | 1,442 | 1,430 | 1,438 | +4 | +0.3% | 83,400 |
| 2017/09/12 | 1,439 | 1,440 | 1,427 | 1,434 | +1 | +0.1% | 124,600 |
| 2017/09/11 | 1,435 | 1,449 | 1,428 | 1,433 | +6 | +0.4% | 150,600 |
| 2017/09/08 | 1,437 | 1,452 | 1,425 | 1,427 | -15 | -1% | 146,600 |
| 2017/09/07 | 1,422 | 1,444 | 1,422 | 1,442 | +23 | +1.6% | 113,600 |
| 2017/09/06 | 1,416 | 1,425 | 1,411 | 1,419 | -2 | -0.1% | 106,900 |
| 2017/09/05 | 1,440 | 1,440 | 1,421 | 1,421 | -10 | -0.7% | 80,700 |
| 2017/09/04 | 1,477 | 1,477 | 1,431 | 1,431 | -50 | -3.4% | 174,200 |
| 2017/09/01 | 1,472 | 1,484 | 1,469 | 1,481 | +17 | +1.2% | 193,300 |
| 2017/08/31 | 1,444 | 1,465 | 1,436 | 1,464 | +33 | +2.3% | 169,000 |
| 2017/08/30 | 1,439 | 1,447 | 1,429 | 1,431 | +12 | +0.8% | 264,900 |
| 2017/08/29 | 1,407 | 1,419 | 1,398 | 1,419 | +9 | +0.6% | 172,300 |
| 2017/08/28 | 1,399 | 1,411 | 1,389 | 1,410 | +18 | +1.3% | 129,100 |
| 2017/08/25 | 1,382 | 1,392 | 1,376 | 1,392 | +17 | +1.2% | 112,500 |
| 2017/08/24 | 1,366 | 1,377 | 1,366 | 1,375 | +3 | +0.2% | 95,000 |
| 2017/08/23 | 1,381 | 1,383 | 1,367 | 1,372 | -5 | -0.4% | 140,800 |
| 2017/08/22 | 1,377 | 1,393 | 1,369 | 1,377 | -9 | -0.6% | 141,700 |
| 2017/08/21 | 1,382 | 1,395 | 1,357 | 1,386 | +2 | +0.1% | 281,900 |
| 2017/08/18 | 1,381 | 1,395 | 1,380 | 1,384 | -11 | -0.8% | 173,000 |
| 2017/08/17 | 1,387 | 1,408 | 1,387 | 1,395 | +16 | +1.2% | 187,200 |
| 2017/08/16 | 1,359 | 1,390 | 1,356 | 1,379 | +17 | +1.2% | 173,700 |
| 2017/08/15 | 1,360 | 1,377 | 1,360 | 1,362 | +23 | +1.7% | 127,400 |
| 2017/08/14 | 1,352 | 1,361 | 1,339 | 1,339 | -27 | -2% | 182,500 |
| 2017/08/10 | 1,371 | 1,380 | 1,362 | 1,366 | -8 | -0.6% | 179,300 |
| 2017/08/09 | 1,394 | 1,398 | 1,371 | 1,374 | -20 | -1.4% | 243,400 |
| 2017/08/08 | 1,384 | 1,402 | 1,383 | 1,394 | +17 | +1.2% | 195,500 |
| 2017/08/07 | 1,385 | 1,423 | 1,371 | 1,377 | -38 | -2.7% | 373,100 |
| 2017/08/04 | 1,389 | 1,420 | 1,377 | 1,415 | +16 | +1.1% | 283,000 |
| 2017/08/03 | 1,436 | 1,439 | 1,387 | 1,399 | -58 | -4% | 297,600 |
| 2017/08/02 | 1,449 | 1,464 | 1,437 | 1,457 | +17 | +1.2% | 132,000 |
| 2017/08/01 | 1,420 | 1,442 | 1,411 | 1,440 | +12 | +0.8% | 122,700 |
| 2017/07/31 | 1,430 | 1,435 | 1,425 | 1,428 | -4 | -0.3% | 98,600 |
| 2017/07/28 | 1,440 | 1,440 | 1,414 | 1,432 | -2 | -0.1% | 134,900 |
| 2017/07/27 | 1,416 | 1,442 | 1,416 | 1,434 | +15 | +1.1% | 175,400 |
| 2017/07/26 | 1,415 | 1,420 | 1,407 | 1,419 | +4 | +0.3% | 179,100 |
| 2017/07/25 | 1,418 | 1,421 | 1,407 | 1,415 | -7 | -0.5% | 149,800 |
| 2017/07/24 | 1,420 | 1,425 | 1,410 | 1,422 | -17 | -1.2% | 170,700 |
| 2017/07/21 | 1,450 | 1,457 | 1,434 | 1,439 | -27 | -1.8% | 169,400 |
| 2017/07/20 | 1,443 | 1,468 | 1,441 | 1,466 | +18 | +1.2% | 188,000 |
| 2017/07/19 | 1,425 | 1,452 | 1,425 | 1,448 | +27 | +1.9% | 227,500 |
| 2017/07/18 | 1,412 | 1,424 | 1,400 | 1,421 | -2 | -0.1% | 163,300 |
| 2017/07/14 | 1,425 | 1,429 | 1,418 | 1,423 | -8 | -0.6% | 136,300 |
| 2017/07/13 | 1,439 | 1,443 | 1,429 | 1,431 | -9 | -0.6% | 182,500 |
| 2017/07/12 | 1,440 | 1,450 | 1,439 | 1,440 | -17 | -1.2% | 105,200 |
1751～
1800
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
