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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,294 | 1,304 | 1,291 | 1,297 | +6 | +0.5% | 115,500 |
| 2025/02/05 | 1,302 | 1,307 | 1,285 | 1,291 | -17 | -1.3% | 112,000 |
| 2025/02/04 | 1,320 | 1,322 | 1,303 | 1,308 | +9 | +0.7% | 91,100 |
| 2025/02/03 | 1,307 | 1,307 | 1,290 | 1,299 | -17 | -1.3% | 132,900 |
| 2025/01/31 | 1,319 | 1,319 | 1,302 | 1,316 | -10 | -0.8% | 83,100 |
| 2025/01/30 | 1,310 | 1,329 | 1,309 | 1,326 | +17 | +1.3% | 97,700 |
| 2025/01/29 | 1,310 | 1,313 | 1,300 | 1,309 | -8 | -0.6% | 97,900 |
| 2025/01/28 | 1,309 | 1,319 | 1,303 | 1,317 | +5 | +0.4% | 156,200 |
| 2025/01/27 | 1,292 | 1,314 | 1,292 | 1,312 | +30 | +2.3% | 77,000 |
| 2025/01/24 | 1,294 | 1,294 | 1,282 | 1,282 | -1 | -0.1% | 71,100 |
| 2025/01/23 | 1,295 | 1,295 | 1,279 | 1,283 | -3 | -0.2% | 53,200 |
| 2025/01/22 | 1,277 | 1,290 | 1,272 | 1,286 | +3 | +0.2% | 84,200 |
| 2025/01/21 | 1,280 | 1,283 | 1,270 | 1,283 | +14 | +1.1% | 38,800 |
| 2025/01/20 | 1,275 | 1,275 | 1,264 | 1,269 | +1 | +0.1% | 54,500 |
| 2025/01/17 | 1,277 | 1,277 | 1,257 | 1,268 | -13 | -1% | 58,900 |
| 2025/01/16 | 1,283 | 1,287 | 1,274 | 1,281 | -2 | -0.2% | 85,700 |
| 2025/01/15 | 1,260 | 1,283 | 1,260 | 1,283 | +20 | +1.6% | 82,100 |
| 2025/01/14 | 1,281 | 1,282 | 1,248 | 1,263 | -19 | -1.5% | 106,400 |
| 2025/01/10 | 1,288 | 1,295 | 1,279 | 1,282 | ±0 | ±0% | 76,000 |
| 2025/01/09 | 1,287 | 1,295 | 1,282 | 1,282 | -4 | -0.3% | 68,300 |
| 2025/01/08 | 1,297 | 1,299 | 1,286 | 1,286 | -11 | -0.8% | 75,700 |
| 2025/01/07 | 1,316 | 1,316 | 1,297 | 1,297 | -11 | -0.8% | 84,300 |
| 2025/01/06 | 1,338 | 1,341 | 1,306 | 1,308 | -30 | -2.2% | 119,100 |
| 2024/12/30 | 1,349 | 1,349 | 1,331 | 1,338 | -11 | -0.8% | 98,900 |
| 2024/12/27 | 1,336 | 1,349 | 1,332 | 1,349 | +16 | +1.2% | 128,400 |
| 2024/12/26 | 1,312 | 1,333 | 1,306 | 1,333 | +23 | +1.8% | 180,600 |
| 2024/12/25 | 1,284 | 1,310 | 1,284 | 1,310 | +27 | +2.1% | 82,700 |
| 2024/12/24 | 1,279 | 1,287 | 1,271 | 1,283 | ±0 | ±0% | 43,800 |
| 2024/12/23 | 1,294 | 1,294 | 1,283 | 1,283 | -1 | -0.1% | 50,300 |
| 2024/12/20 | 1,296 | 1,296 | 1,278 | 1,284 | -6 | -0.5% | 88,000 |
| 2024/12/19 | 1,261 | 1,291 | 1,261 | 1,290 | +21 | +1.7% | 93,700 |
| 2024/12/18 | 1,301 | 1,301 | 1,259 | 1,269 | -32 | -2.5% | 161,300 |
| 2024/12/17 | 1,301 | 1,307 | 1,291 | 1,301 | +3 | +0.2% | 70,400 |
| 2024/12/16 | 1,310 | 1,311 | 1,296 | 1,298 | -8 | -0.6% | 55,600 |
| 2024/12/13 | 1,302 | 1,310 | 1,292 | 1,306 | -7 | -0.5% | 104,700 |
| 2024/12/12 | 1,320 | 1,329 | 1,309 | 1,313 | +6 | +0.5% | 131,500 |
| 2024/12/11 | 1,283 | 1,311 | 1,283 | 1,307 | +27 | +2.1% | 112,400 |
| 2024/12/10 | 1,280 | 1,283 | 1,270 | 1,280 | +8 | +0.6% | 81,300 |
| 2024/12/09 | 1,268 | 1,277 | 1,257 | 1,272 | +4 | +0.3% | 115,800 |
| 2024/12/06 | 1,259 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 49,500 |
| 2024/12/05 | 1,252 | 1,259 | 1,248 | 1,258 | +6 | +0.5% | 60,800 |
| 2024/12/04 | 1,255 | 1,263 | 1,244 | 1,252 | -21 | -1.6% | 74,800 |
| 2024/12/03 | 1,253 | 1,281 | 1,252 | 1,273 | +29 | +2.3% | 127,600 |
| 2024/12/02 | 1,247 | 1,253 | 1,239 | 1,244 | -2 | -0.2% | 48,400 |
| 2024/11/29 | 1,242 | 1,257 | 1,242 | 1,246 | ±0 | ±0% | 60,000 |
| 2024/11/28 | 1,243 | 1,251 | 1,240 | 1,246 | +5 | +0.4% | 44,200 |
| 2024/11/27 | 1,255 | 1,255 | 1,221 | 1,241 | -17 | -1.4% | 90,500 |
| 2024/11/26 | 1,248 | 1,258 | 1,237 | 1,258 | +26 | +2.1% | 119,500 |
| 2024/11/25 | 1,252 | 1,257 | 1,232 | 1,232 | -12 | -1% | 184,600 |
| 2024/11/22 | 1,236 | 1,245 | 1,226 | 1,244 | +11 | +0.9% | 50,400 |
151～
200
件表示中 / 3785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 | 181,800円 | +2.8% | +10.9% | 4.40% | 15.93倍 | 1.08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 |
| ベルク | 767,000円 | +6.8% | +5.0% | 1.62% | 12.84倍 | 1.46倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| バローＨＤ | 294,100円 | +5.6% | +7.0% | 2.38% | 11.07倍 | 0.91倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アンドエスティ | 313,000円 | +4.1% | +19.0% | 2.88% | 11.64倍 | 1.87倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 壱番屋 | 96,000円 | +10.3% | +5.9% | 1.67% | 46.42倍 | 4.78倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
