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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,225 | 1,233 | 1,219 | 1,223 | -11 | -0.9% | 75,100 |
| 2024/10/07 | 1,227 | 1,238 | 1,216 | 1,234 | +18 | +1.5% | 139,900 |
| 2024/10/04 | 1,210 | 1,223 | 1,210 | 1,216 | +6 | +0.5% | 86,500 |
| 2024/10/03 | 1,205 | 1,210 | 1,190 | 1,210 | +27 | +2.3% | 186,500 |
| 2024/10/02 | 1,200 | 1,208 | 1,180 | 1,183 | -17 | -1.4% | 145,700 |
| 2024/10/01 | 1,195 | 1,205 | 1,194 | 1,200 | +6 | +0.5% | 108,300 |
| 2024/09/30 | 1,182 | 1,200 | 1,181 | 1,194 | -30 | -2.5% | 216,300 |
| 2024/09/27 | 1,221 | 1,224 | 1,212 | 1,224 | -13 | -1.1% | 251,500 |
| 2024/09/26 | 1,219 | 1,237 | 1,213 | 1,237 | +32 | +2.7% | 400,800 |
| 2024/09/25 | 1,211 | 1,211 | 1,196 | 1,205 | -6 | -0.5% | 215,500 |
| 2024/09/24 | 1,236 | 1,238 | 1,210 | 1,211 | -14 | -1.1% | 207,800 |
| 2024/09/20 | 1,246 | 1,247 | 1,225 | 1,225 | -9 | -0.7% | 230,000 |
| 2024/09/19 | 1,240 | 1,251 | 1,228 | 1,234 | +4 | +0.3% | 155,100 |
| 2024/09/18 | 1,223 | 1,235 | 1,221 | 1,230 | +16 | +1.3% | 127,600 |
| 2024/09/17 | 1,208 | 1,217 | 1,198 | 1,214 | +20 | +1.7% | 127,800 |
| 2024/09/13 | 1,191 | 1,204 | 1,191 | 1,194 | -1 | -0.1% | 118,200 |
| 2024/09/12 | 1,196 | 1,212 | 1,192 | 1,195 | +21 | +1.8% | 121,200 |
| 2024/09/11 | 1,205 | 1,206 | 1,167 | 1,174 | -37 | -3.1% | 174,700 |
| 2024/09/10 | 1,206 | 1,221 | 1,206 | 1,211 | ±0 | ±0% | 89,900 |
| 2024/09/09 | 1,190 | 1,212 | 1,182 | 1,211 | +2 | +0.2% | 146,100 |
| 2024/09/06 | 1,217 | 1,226 | 1,205 | 1,209 | -8 | -0.7% | 101,800 |
| 2024/09/05 | 1,211 | 1,231 | 1,203 | 1,217 | ±0 | ±0% | 104,300 |
| 2024/09/04 | 1,213 | 1,232 | 1,208 | 1,217 | -21 | -1.7% | 166,100 |
| 2024/09/03 | 1,233 | 1,249 | 1,233 | 1,238 | +6 | +0.5% | 93,400 |
| 2024/09/02 | 1,270 | 1,270 | 1,232 | 1,232 | -29 | -2.3% | 178,400 |
| 2024/08/30 | 1,258 | 1,265 | 1,250 | 1,261 | +3 | +0.2% | 105,700 |
| 2024/08/29 | 1,257 | 1,268 | 1,252 | 1,258 | +2 | +0.2% | 63,900 |
| 2024/08/28 | 1,258 | 1,265 | 1,250 | 1,256 | -7 | -0.6% | 63,200 |
| 2024/08/27 | 1,262 | 1,268 | 1,255 | 1,263 | +9 | +0.7% | 51,200 |
| 2024/08/26 | 1,268 | 1,278 | 1,246 | 1,254 | -21 | -1.6% | 105,700 |
| 2024/08/23 | 1,264 | 1,277 | 1,261 | 1,275 | +12 | +1% | 75,700 |
| 2024/08/22 | 1,259 | 1,264 | 1,247 | 1,263 | +9 | +0.7% | 63,300 |
| 2024/08/21 | 1,245 | 1,254 | 1,237 | 1,254 | +1 | +0.1% | 75,100 |
| 2024/08/20 | 1,249 | 1,259 | 1,240 | 1,253 | ±0 | ±0% | 91,500 |
| 2024/08/19 | 1,273 | 1,273 | 1,247 | 1,253 | -26 | -2% | 128,200 |
| 2024/08/16 | 1,274 | 1,287 | 1,273 | 1,279 | +10 | +0.8% | 105,300 |
| 2024/08/15 | 1,265 | 1,282 | 1,256 | 1,269 | +15 | +1.2% | 98,400 |
| 2024/08/14 | 1,260 | 1,266 | 1,237 | 1,254 | +10 | +0.8% | 97,000 |
| 2024/08/13 | 1,249 | 1,249 | 1,223 | 1,244 | +25 | +2.1% | 123,400 |
| 2024/08/09 | 1,204 | 1,241 | 1,182 | 1,219 | -2 | -0.2% | 317,900 |
| 2024/08/08 | 1,210 | 1,249 | 1,202 | 1,221 | +11 | +0.9% | 222,900 |
| 2024/08/07 | 1,225 | 1,255 | 1,204 | 1,210 | -25 | -2% | 203,200 |
| 2024/08/06 | 1,244 | 1,250 | 1,200 | 1,235 | +141 | +12.9% | 273,900 |
| 2024/08/05 | 1,149 | 1,183 | 1,078 | 1,094 | -128 | -10.5% | 341,000 |
| 2024/08/02 | 1,257 | 1,261 | 1,222 | 1,222 | -90 | -6.9% | 293,200 |
| 2024/08/01 | 1,361 | 1,361 | 1,309 | 1,312 | -68 | -4.9% | 160,400 |
| 2024/07/31 | 1,350 | 1,382 | 1,341 | 1,380 | +26 | +1.9% | 97,800 |
| 2024/07/30 | 1,364 | 1,370 | 1,353 | 1,354 | -8 | -0.6% | 92,900 |
| 2024/07/29 | 1,349 | 1,362 | 1,339 | 1,362 | +38 | +2.9% | 72,300 |
| 2024/07/26 | 1,322 | 1,332 | 1,313 | 1,324 | -2 | -0.2% | 82,500 |
151～
200
件表示中 / 3705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 | 144,900円 | +2.8% | +10.9% | 5.52% | 12.69倍 | 0.86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 |
| ロイヤルＨＤ | 255,200円 | +9.5% | +6.6% | 1.25% | 25.91倍 | 2.50倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ネクステージ | 155,800円 | +4.9% | +16.9% | 2.18% | 13.22倍 | 1.73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 |
| アトム | 63,600円 | -8.4% | - | 0.00% | - | 24.23倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＲＩＺＡＰ Ｇ | 20,600円 | +0.5% | - | 0.00% | 61.49倍 | 2.39倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
