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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,567 | 1,568 | 1,541 | 1,563 | -4 | -0.3% | 184,000 |
| 2015/11/20 | 1,590 | 1,590 | 1,558 | 1,567 | -23 | -1.4% | 107,100 |
| 2015/11/19 | 1,589 | 1,596 | 1,575 | 1,590 | +28 | +1.8% | 150,700 |
| 2015/11/18 | 1,574 | 1,600 | 1,560 | 1,562 | +8 | +0.5% | 259,300 |
| 2015/11/17 | 1,552 | 1,570 | 1,550 | 1,554 | +15 | +1% | 127,000 |
| 2015/11/16 | 1,543 | 1,563 | 1,534 | 1,539 | -25 | -1.6% | 93,200 |
| 2015/11/13 | 1,578 | 1,587 | 1,557 | 1,564 | -29 | -1.8% | 119,700 |
| 2015/11/12 | 1,568 | 1,595 | 1,568 | 1,593 | +24 | +1.5% | 232,400 |
| 2015/11/11 | 1,542 | 1,573 | 1,537 | 1,569 | +36 | +2.3% | 238,100 |
| 2015/11/10 | 1,533 | 1,544 | 1,519 | 1,533 | -21 | -1.4% | 117,100 |
| 2015/11/09 | 1,590 | 1,597 | 1,537 | 1,554 | -4 | -0.3% | 248,900 |
| 2015/11/06 | 1,512 | 1,561 | 1,500 | 1,558 | +26 | +1.7% | 235,700 |
| 2015/11/05 | 1,520 | 1,554 | 1,519 | 1,532 | +29 | +1.9% | 233,200 |
| 2015/11/04 | 1,498 | 1,524 | 1,498 | 1,503 | +27 | +1.8% | 240,300 |
| 2015/11/02 | 1,467 | 1,497 | 1,454 | 1,476 | -6 | -0.4% | 182,600 |
| 2015/10/30 | 1,434 | 1,487 | 1,434 | 1,482 | +60 | +4.2% | 258,800 |
| 2015/10/29 | 1,418 | 1,426 | 1,404 | 1,422 | +24 | +1.7% | 242,400 |
| 2015/10/28 | 1,409 | 1,414 | 1,390 | 1,398 | -10 | -0.7% | 232,900 |
| 2015/10/27 | 1,451 | 1,453 | 1,406 | 1,408 | -37 | -2.6% | 228,300 |
| 2015/10/26 | 1,489 | 1,492 | 1,442 | 1,445 | -21 | -1.4% | 191,300 |
| 2015/10/23 | 1,475 | 1,496 | 1,460 | 1,466 | +27 | +1.9% | 221,900 |
| 2015/10/22 | 1,422 | 1,463 | 1,422 | 1,439 | +3 | +0.2% | 136,800 |
| 2015/10/21 | 1,399 | 1,439 | 1,397 | 1,436 | +50 | +3.6% | 305,500 |
| 2015/10/20 | 1,390 | 1,404 | 1,370 | 1,386 | +10 | +0.7% | 225,900 |
| 2015/10/19 | 1,370 | 1,389 | 1,366 | 1,376 | +11 | +0.8% | 144,600 |
| 2015/10/16 | 1,420 | 1,420 | 1,364 | 1,365 | -66 | -4.6% | 285,500 |
| 2015/10/15 | 1,390 | 1,431 | 1,390 | 1,431 | +46 | +3.3% | 275,300 |
| 2015/10/14 | 1,389 | 1,397 | 1,375 | 1,385 | -18 | -1.3% | 209,700 |
| 2015/10/13 | 1,430 | 1,451 | 1,398 | 1,403 | -37 | -2.6% | 267,500 |
| 2015/10/09 | 1,440 | 1,449 | 1,419 | 1,440 | +4 | +0.3% | 184,900 |
| 2015/10/08 | 1,475 | 1,487 | 1,433 | 1,436 | -51 | -3.4% | 164,300 |
| 2015/10/07 | 1,481 | 1,502 | 1,467 | 1,487 | +3 | +0.2% | 154,200 |
| 2015/10/06 | 1,520 | 1,525 | 1,480 | 1,484 | -25 | -1.7% | 120,600 |
| 2015/10/05 | 1,481 | 1,516 | 1,472 | 1,509 | +38 | +2.6% | 106,100 |
| 2015/10/02 | 1,462 | 1,475 | 1,455 | 1,471 | -4 | -0.3% | 115,900 |
| 2015/10/01 | 1,462 | 1,496 | 1,448 | 1,475 | +22 | +1.5% | 98,400 |
| 2015/09/30 | 1,459 | 1,473 | 1,442 | 1,453 | +16 | +1.1% | 144,300 |
| 2015/09/29 | 1,468 | 1,481 | 1,430 | 1,437 | -55 | -3.7% | 132,800 |
| 2015/09/28 | 1,485 | 1,494 | 1,454 | 1,492 | +2 | +0.1% | 134,500 |
| 2015/09/25 | 1,467 | 1,496 | 1,459 | 1,490 | +32 | +2.2% | 272,400 |
| 2015/09/24 | 1,451 | 1,481 | 1,438 | 1,458 | -17 | -1.2% | 218,300 |
| 2015/09/18 | 1,471 | 1,485 | 1,438 | 1,475 | +4 | +0.3% | 225,700 |
| 2015/09/17 | 1,499 | 1,510 | 1,464 | 1,471 | -5 | -0.3% | 183,900 |
| 2015/09/16 | 1,502 | 1,511 | 1,465 | 1,476 | -18 | -1.2% | 139,700 |
| 2015/09/15 | 1,482 | 1,521 | 1,477 | 1,494 | +27 | +1.8% | 211,000 |
| 2015/09/14 | 1,478 | 1,497 | 1,463 | 1,467 | +1 | +0.1% | 223,400 |
| 2015/09/11 | 1,430 | 1,474 | 1,428 | 1,466 | +15 | +1% | 276,400 |
| 2015/09/10 | 1,423 | 1,453 | 1,407 | 1,451 | +17 | +1.2% | 294,700 |
| 2015/09/09 | 1,402 | 1,434 | 1,392 | 1,434 | +57 | +4.1% | 190,100 |
| 2015/09/08 | 1,377 | 1,396 | 1,370 | 1,377 | +1 | +0.1% | 207,100 |
2201～
2250
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
