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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,382 | 1,421 | 1,381 | 1,406 | +32 | +2.3% | 180,500 |
| 2017/02/14 | 1,375 | 1,394 | 1,372 | 1,374 | -2 | -0.1% | 132,300 |
| 2017/02/13 | 1,371 | 1,382 | 1,358 | 1,376 | +3 | +0.2% | 149,900 |
| 2017/02/10 | 1,350 | 1,394 | 1,340 | 1,373 | +36 | +2.7% | 275,200 |
| 2017/02/09 | 1,340 | 1,355 | 1,330 | 1,337 | -26 | -1.9% | 130,500 |
| 2017/02/08 | 1,350 | 1,368 | 1,338 | 1,363 | +3 | +0.2% | 157,600 |
| 2017/02/07 | 1,373 | 1,379 | 1,350 | 1,360 | -24 | -1.7% | 114,500 |
| 2017/02/06 | 1,390 | 1,390 | 1,366 | 1,384 | -12 | -0.9% | 107,100 |
| 2017/02/03 | 1,397 | 1,411 | 1,390 | 1,396 | -2 | -0.1% | 75,800 |
| 2017/02/02 | 1,418 | 1,418 | 1,393 | 1,398 | -23 | -1.6% | 116,200 |
| 2017/02/01 | 1,408 | 1,422 | 1,402 | 1,421 | -2 | -0.1% | 67,100 |
| 2017/01/31 | 1,408 | 1,428 | 1,408 | 1,423 | -6 | -0.4% | 51,500 |
| 2017/01/30 | 1,426 | 1,431 | 1,419 | 1,429 | -5 | -0.3% | 34,900 |
| 2017/01/27 | 1,442 | 1,442 | 1,428 | 1,434 | ±0 | ±0% | 61,800 |
| 2017/01/26 | 1,433 | 1,438 | 1,414 | 1,434 | +16 | +1.1% | 94,000 |
| 2017/01/25 | 1,393 | 1,421 | 1,393 | 1,418 | +17 | +1.2% | 99,900 |
| 2017/01/24 | 1,412 | 1,413 | 1,391 | 1,401 | -22 | -1.5% | 80,600 |
| 2017/01/23 | 1,425 | 1,431 | 1,411 | 1,423 | -24 | -1.7% | 74,700 |
| 2017/01/20 | 1,424 | 1,452 | 1,421 | 1,447 | +17 | +1.2% | 116,100 |
| 2017/01/19 | 1,421 | 1,431 | 1,415 | 1,430 | +17 | +1.2% | 61,900 |
| 2017/01/18 | 1,401 | 1,416 | 1,395 | 1,413 | -3 | -0.2% | 71,400 |
| 2017/01/17 | 1,448 | 1,448 | 1,414 | 1,416 | -39 | -2.7% | 60,900 |
| 2017/01/16 | 1,451 | 1,463 | 1,445 | 1,455 | -10 | -0.7% | 82,500 |
| 2017/01/13 | 1,446 | 1,466 | 1,443 | 1,465 | +27 | +1.9% | 102,400 |
| 2017/01/12 | 1,460 | 1,461 | 1,422 | 1,438 | -14 | -1% | 148,600 |
| 2017/01/11 | 1,450 | 1,462 | 1,443 | 1,452 | +7 | +0.5% | 129,000 |
| 2017/01/10 | 1,440 | 1,448 | 1,425 | 1,445 | ±0 | ±0% | 126,100 |
| 2017/01/06 | 1,435 | 1,449 | 1,430 | 1,445 | -11 | -0.8% | 105,000 |
| 2017/01/05 | 1,464 | 1,464 | 1,439 | 1,456 | -7 | -0.5% | 94,900 |
| 2017/01/04 | 1,447 | 1,465 | 1,434 | 1,463 | +25 | +1.7% | 98,800 |
| 2016/12/30 | 1,430 | 1,442 | 1,421 | 1,438 | -2 | -0.1% | 55,700 |
| 2016/12/29 | 1,453 | 1,453 | 1,429 | 1,440 | -16 | -1.1% | 76,900 |
| 2016/12/28 | 1,461 | 1,463 | 1,448 | 1,456 | -5 | -0.3% | 62,500 |
| 2016/12/27 | 1,475 | 1,475 | 1,457 | 1,461 | -8 | -0.5% | 71,300 |
| 2016/12/26 | 1,471 | 1,478 | 1,465 | 1,469 | +7 | +0.5% | 137,400 |
| 2016/12/22 | 1,462 | 1,462 | 1,446 | 1,462 | ±0 | ±0% | 83,900 |
| 2016/12/21 | 1,475 | 1,482 | 1,458 | 1,462 | -6 | -0.4% | 100,200 |
| 2016/12/20 | 1,474 | 1,474 | 1,458 | 1,468 | -6 | -0.4% | 170,500 |
| 2016/12/19 | 1,457 | 1,477 | 1,454 | 1,474 | +23 | +1.6% | 178,800 |
| 2016/12/16 | 1,430 | 1,457 | 1,430 | 1,451 | +32 | +2.3% | 153,800 |
| 2016/12/15 | 1,418 | 1,423 | 1,406 | 1,419 | +3 | +0.2% | 111,800 |
| 2016/12/14 | 1,427 | 1,427 | 1,349 | 1,416 | -10 | -0.7% | 138,900 |
| 2016/12/13 | 1,406 | 1,427 | 1,401 | 1,426 | +19 | +1.4% | 109,600 |
| 2016/12/12 | 1,410 | 1,416 | 1,393 | 1,407 | +10 | +0.7% | 123,200 |
| 2016/12/09 | 1,390 | 1,408 | 1,380 | 1,397 | +7 | +0.5% | 179,400 |
| 2016/12/08 | 1,369 | 1,392 | 1,367 | 1,390 | +36 | +2.7% | 179,200 |
| 2016/12/07 | 1,348 | 1,355 | 1,336 | 1,354 | +23 | +1.7% | 118,800 |
| 2016/12/06 | 1,329 | 1,334 | 1,318 | 1,331 | +11 | +0.8% | 133,700 |
| 2016/12/05 | 1,337 | 1,338 | 1,315 | 1,320 | -26 | -1.9% | 99,800 |
| 2016/12/02 | 1,335 | 1,352 | 1,333 | 1,346 | +4 | +0.3% | 147,000 |
1901～
1950
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
