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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 1,319 | 1,332 | 1,304 | 1,326 | -4 | -0.3% | 127,300 |
| 2024/07/24 | 1,350 | 1,352 | 1,324 | 1,330 | -16 | -1.2% | 72,400 |
| 2024/07/23 | 1,340 | 1,355 | 1,340 | 1,346 | +8 | +0.6% | 51,300 |
| 2024/07/22 | 1,340 | 1,345 | 1,326 | 1,338 | +4 | +0.3% | 61,300 |
| 2024/07/19 | 1,348 | 1,349 | 1,328 | 1,334 | -15 | -1.1% | 95,900 |
| 2024/07/18 | 1,356 | 1,369 | 1,349 | 1,349 | -22 | -1.6% | 78,000 |
| 2024/07/17 | 1,374 | 1,387 | 1,365 | 1,371 | +8 | +0.6% | 164,700 |
| 2024/07/16 | 1,340 | 1,364 | 1,332 | 1,363 | +35 | +2.6% | 147,200 |
| 2024/07/12 | 1,333 | 1,348 | 1,324 | 1,328 | -8 | -0.6% | 149,700 |
| 2024/07/11 | 1,348 | 1,351 | 1,332 | 1,336 | -8 | -0.6% | 86,900 |
| 2024/07/10 | 1,340 | 1,344 | 1,325 | 1,344 | -1 | -0.1% | 107,100 |
| 2024/07/09 | 1,341 | 1,352 | 1,332 | 1,345 | +12 | +0.9% | 98,200 |
| 2024/07/08 | 1,342 | 1,343 | 1,330 | 1,333 | +2 | +0.2% | 83,400 |
| 2024/07/05 | 1,348 | 1,349 | 1,331 | 1,331 | -12 | -0.9% | 68,700 |
| 2024/07/04 | 1,353 | 1,355 | 1,341 | 1,343 | -9 | -0.7% | 51,100 |
| 2024/07/03 | 1,342 | 1,357 | 1,340 | 1,352 | +10 | +0.7% | 64,000 |
| 2024/07/02 | 1,351 | 1,351 | 1,331 | 1,342 | -3 | -0.2% | 93,500 |
| 2024/07/01 | 1,341 | 1,361 | 1,341 | 1,345 | +8 | +0.6% | 170,200 |
| 2024/06/28 | 1,356 | 1,357 | 1,330 | 1,337 | -25 | -1.8% | 121,600 |
| 2024/06/27 | 1,353 | 1,374 | 1,348 | 1,362 | +23 | +1.7% | 134,200 |
| 2024/06/26 | 1,355 | 1,355 | 1,335 | 1,339 | -5 | -0.4% | 183,600 |
| 2024/06/25 | 1,327 | 1,352 | 1,324 | 1,344 | +19 | +1.4% | 189,800 |
| 2024/06/24 | 1,300 | 1,325 | 1,295 | 1,325 | +49 | +3.8% | 232,600 |
| 2024/06/21 | 1,255 | 1,284 | 1,255 | 1,276 | +12 | +0.9% | 228,800 |
| 2024/06/20 | 1,259 | 1,269 | 1,238 | 1,264 | +19 | +1.5% | 194,700 |
| 2024/06/19 | 1,228 | 1,246 | 1,223 | 1,245 | +17 | +1.4% | 115,900 |
| 2024/06/18 | 1,242 | 1,244 | 1,225 | 1,228 | -4 | -0.3% | 78,900 |
| 2024/06/17 | 1,234 | 1,234 | 1,205 | 1,232 | -12 | -1% | 234,000 |
| 2024/06/14 | 1,230 | 1,247 | 1,216 | 1,244 | +27 | +2.2% | 213,700 |
| 2024/06/13 | 1,233 | 1,245 | 1,217 | 1,217 | ±0 | ±0% | 212,000 |
| 2024/06/12 | 1,240 | 1,242 | 1,215 | 1,217 | -22 | -1.8% | 114,900 |
| 2024/06/11 | 1,255 | 1,261 | 1,238 | 1,239 | -22 | -1.7% | 140,100 |
151～
200
件表示中 / 3673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 | 120,600円 | +2.2% | +8.0% | 4.56% | 12.68倍 | 0.75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 |
| 松屋フーズ | 553,000円 | +17.2% | -38.9% | 0.43% | 87.85倍 | 2.37倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ハイデ日高 | 274,800円 | +6.6% | +9.3% | 1.38% | 29.27倍 | 3.89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 |
| アークランズ | 160,100円 | +1.4% | +14.5% | 2.50% | 8.31倍 | 0.82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 |
| 青山商 | 193,100円 | +2.5% | +10.8% | 6.58% | 10.30倍 | 0.54倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
