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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,380 | 1,391 | 1,376 | 1,390 | +11 | +0.8% | 81,800 |
| 2017/04/26 | 1,379 | 1,379 | 1,368 | 1,379 | +5 | +0.4% | 116,300 |
| 2017/04/25 | 1,358 | 1,375 | 1,354 | 1,374 | +16 | +1.2% | 89,600 |
| 2017/04/24 | 1,360 | 1,362 | 1,348 | 1,358 | +8 | +0.6% | 91,000 |
| 2017/04/21 | 1,351 | 1,354 | 1,339 | 1,350 | -2 | -0.1% | 116,700 |
| 2017/04/20 | 1,345 | 1,357 | 1,341 | 1,352 | +16 | +1.2% | 129,500 |
| 2017/04/19 | 1,313 | 1,340 | 1,313 | 1,336 | +15 | +1.1% | 125,300 |
| 2017/04/18 | 1,332 | 1,333 | 1,318 | 1,321 | -2 | -0.2% | 138,600 |
| 2017/04/17 | 1,302 | 1,325 | 1,302 | 1,323 | +21 | +1.6% | 112,600 |
| 2017/04/14 | 1,304 | 1,309 | 1,298 | 1,302 | -6 | -0.5% | 123,200 |
| 2017/04/13 | 1,330 | 1,334 | 1,307 | 1,308 | -15 | -1.1% | 158,700 |
| 2017/04/12 | 1,292 | 1,325 | 1,287 | 1,323 | +31 | +2.4% | 259,100 |
| 2017/04/11 | 1,292 | 1,298 | 1,287 | 1,292 | ±0 | ±0% | 113,600 |
| 2017/04/10 | 1,291 | 1,297 | 1,283 | 1,292 | +8 | +0.6% | 81,000 |
| 2017/04/07 | 1,283 | 1,295 | 1,280 | 1,284 | +15 | +1.2% | 147,000 |
| 2017/04/06 | 1,298 | 1,303 | 1,269 | 1,269 | -31 | -2.4% | 131,600 |
| 2017/04/05 | 1,306 | 1,313 | 1,298 | 1,300 | -3 | -0.2% | 117,100 |
| 2017/04/04 | 1,300 | 1,320 | 1,294 | 1,303 | +5 | +0.4% | 113,200 |
| 2017/04/03 | 1,289 | 1,321 | 1,289 | 1,298 | +9 | +0.7% | 158,400 |
| 2017/03/31 | 1,315 | 1,324 | 1,289 | 1,289 | -24 | -1.8% | 169,100 |
| 2017/03/30 | 1,338 | 1,342 | 1,313 | 1,313 | -25 | -1.9% | 117,400 |
| 2017/03/29 | 1,352 | 1,363 | 1,330 | 1,338 | -25 | -1.8% | 183,500 |
| 2017/03/28 | 1,359 | 1,366 | 1,347 | 1,363 | +15 | +1.1% | 204,600 |
| 2017/03/27 | 1,356 | 1,358 | 1,335 | 1,348 | -19 | -1.4% | 121,800 |
| 2017/03/24 | 1,345 | 1,371 | 1,341 | 1,367 | +22 | +1.6% | 189,700 |
| 2017/03/23 | 1,355 | 1,358 | 1,342 | 1,345 | -9 | -0.7% | 135,700 |
| 2017/03/22 | 1,372 | 1,375 | 1,354 | 1,354 | -26 | -1.9% | 130,500 |
| 2017/03/21 | 1,395 | 1,402 | 1,379 | 1,380 | -15 | -1.1% | 127,800 |
| 2017/03/17 | 1,388 | 1,395 | 1,385 | 1,395 | -1 | -0.1% | 118,300 |
| 2017/03/16 | 1,398 | 1,398 | 1,389 | 1,396 | -11 | -0.8% | 95,400 |
| 2017/03/15 | 1,414 | 1,417 | 1,403 | 1,407 | -2 | -0.1% | 87,300 |
| 2017/03/14 | 1,404 | 1,414 | 1,402 | 1,409 | +5 | +0.4% | 82,900 |
| 2017/03/13 | 1,412 | 1,422 | 1,404 | 1,404 | -8 | -0.6% | 126,300 |
| 2017/03/10 | 1,407 | 1,426 | 1,405 | 1,412 | +17 | +1.2% | 173,900 |
| 2017/03/09 | 1,405 | 1,405 | 1,387 | 1,395 | ±0 | ±0% | 90,200 |
| 2017/03/08 | 1,395 | 1,401 | 1,389 | 1,395 | -2 | -0.1% | 82,700 |
| 2017/03/07 | 1,399 | 1,405 | 1,394 | 1,397 | -5 | -0.4% | 74,600 |
| 2017/03/06 | 1,405 | 1,410 | 1,400 | 1,402 | -3 | -0.2% | 84,600 |
| 2017/03/03 | 1,416 | 1,430 | 1,403 | 1,405 | -15 | -1.1% | 93,700 |
| 2017/03/02 | 1,426 | 1,440 | 1,416 | 1,420 | +6 | +0.4% | 93,700 |
| 2017/03/01 | 1,380 | 1,422 | 1,372 | 1,414 | +32 | +2.3% | 145,200 |
| 2017/02/28 | 1,394 | 1,407 | 1,378 | 1,382 | -9 | -0.6% | 214,600 |
| 2017/02/27 | 1,413 | 1,421 | 1,386 | 1,391 | -37 | -2.6% | 199,900 |
| 2017/02/24 | 1,430 | 1,449 | 1,424 | 1,428 | -5 | -0.3% | 160,200 |
| 2017/02/23 | 1,443 | 1,443 | 1,420 | 1,433 | -13 | -0.9% | 99,800 |
| 2017/02/22 | 1,450 | 1,450 | 1,432 | 1,446 | -2 | -0.1% | 104,000 |
| 2017/02/21 | 1,421 | 1,450 | 1,421 | 1,448 | +27 | +1.9% | 126,900 |
| 2017/02/20 | 1,395 | 1,434 | 1,395 | 1,421 | +30 | +2.2% | 168,800 |
| 2017/02/17 | 1,395 | 1,402 | 1,384 | 1,391 | -11 | -0.8% | 110,300 |
| 2017/02/16 | 1,407 | 1,414 | 1,394 | 1,402 | -4 | -0.3% | 94,000 |
1851～
1900
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
