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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,364 | 1,386 | 1,352 | 1,376 | +10 | +0.7% | 127,700 |
| 2015/09/04 | 1,409 | 1,425 | 1,357 | 1,366 | -28 | -2% | 266,500 |
| 2015/09/03 | 1,414 | 1,437 | 1,389 | 1,394 | -4 | -0.3% | 197,000 |
| 2015/09/02 | 1,402 | 1,434 | 1,388 | 1,398 | -42 | -2.9% | 273,900 |
| 2015/09/01 | 1,461 | 1,478 | 1,436 | 1,440 | -24 | -1.6% | 178,900 |
| 2015/08/31 | 1,470 | 1,474 | 1,451 | 1,464 | -3 | -0.2% | 202,300 |
| 2015/08/28 | 1,467 | 1,485 | 1,435 | 1,467 | +29 | +2% | 281,400 |
| 2015/08/27 | 1,434 | 1,470 | 1,428 | 1,438 | +29 | +2.1% | 281,900 |
| 2015/08/26 | 1,403 | 1,424 | 1,385 | 1,409 | +30 | +2.2% | 350,800 |
| 2015/08/25 | 1,333 | 1,433 | 1,333 | 1,379 | -3 | -0.2% | 653,900 |
| 2015/08/24 | 1,400 | 1,442 | 1,380 | 1,382 | -61 | -4.2% | 224,400 |
| 2015/08/21 | 1,450 | 1,475 | 1,439 | 1,443 | -43 | -2.9% | 213,100 |
| 2015/08/20 | 1,531 | 1,532 | 1,482 | 1,486 | -56 | -3.6% | 212,200 |
| 2015/08/19 | 1,532 | 1,542 | 1,507 | 1,542 | ±0 | ±0% | 370,900 |
| 2015/08/18 | 1,546 | 1,600 | 1,525 | 1,542 | +10 | +0.7% | 303,500 |
| 2015/08/17 | 1,530 | 1,539 | 1,517 | 1,532 | +3 | +0.2% | 131,900 |
| 2015/08/14 | 1,540 | 1,543 | 1,515 | 1,529 | -20 | -1.3% | 207,600 |
| 2015/08/13 | 1,533 | 1,559 | 1,523 | 1,549 | +16 | +1% | 296,400 |
| 2015/08/12 | 1,526 | 1,541 | 1,504 | 1,533 | -3 | -0.2% | 337,500 |
| 2015/08/11 | 1,575 | 1,578 | 1,526 | 1,536 | -36 | -2.3% | 364,400 |
| 2015/08/10 | 1,628 | 1,650 | 1,569 | 1,572 | -55 | -3.4% | 312,000 |
| 2015/08/07 | 1,594 | 1,634 | 1,575 | 1,627 | +26 | +1.6% | 251,800 |
| 2015/08/06 | 1,611 | 1,624 | 1,588 | 1,601 | -9 | -0.6% | 164,000 |
| 2015/08/05 | 1,607 | 1,636 | 1,600 | 1,610 | +6 | +0.4% | 259,000 |
| 2015/08/04 | 1,603 | 1,617 | 1,573 | 1,604 | +3 | +0.2% | 234,500 |
| 2015/08/03 | 1,590 | 1,608 | 1,584 | 1,601 | -1 | -0.1% | 129,800 |
| 2015/07/31 | 1,603 | 1,621 | 1,572 | 1,602 | -13 | -0.8% | 223,200 |
| 2015/07/30 | 1,647 | 1,657 | 1,590 | 1,615 | +33 | +2.1% | 324,700 |
| 2015/07/29 | 1,570 | 1,587 | 1,552 | 1,582 | +5 | +0.3% | 206,800 |
| 2015/07/28 | 1,572 | 1,587 | 1,552 | 1,577 | -15 | -0.9% | 135,900 |
| 2015/07/27 | 1,609 | 1,614 | 1,586 | 1,592 | -30 | -1.8% | 175,000 |
| 2015/07/24 | 1,654 | 1,664 | 1,611 | 1,622 | -28 | -1.7% | 256,800 |
| 2015/07/23 | 1,625 | 1,650 | 1,611 | 1,650 | +26 | +1.6% | 189,000 |
| 2015/07/22 | 1,654 | 1,656 | 1,623 | 1,624 | -56 | -3.3% | 243,900 |
| 2015/07/21 | 1,680 | 1,683 | 1,648 | 1,680 | +4 | +0.2% | 185,200 |
| 2015/07/17 | 1,667 | 1,678 | 1,643 | 1,676 | +16 | +1% | 336,400 |
| 2015/07/16 | 1,650 | 1,670 | 1,641 | 1,660 | +28 | +1.7% | 338,000 |
| 2015/07/15 | 1,650 | 1,651 | 1,619 | 1,632 | -17 | -1% | 446,100 |
| 2015/07/14 | 1,642 | 1,654 | 1,605 | 1,649 | +34 | +2.1% | 342,000 |
| 2015/07/13 | 1,592 | 1,625 | 1,589 | 1,615 | +30 | +1.9% | 228,400 |
| 2015/07/10 | 1,604 | 1,621 | 1,577 | 1,585 | -17 | -1.1% | 371,200 |
| 2015/07/09 | 1,580 | 1,606 | 1,539 | 1,602 | -8 | -0.5% | 292,500 |
| 2015/07/08 | 1,666 | 1,677 | 1,610 | 1,610 | -55 | -3.3% | 369,900 |
| 2015/07/07 | 1,674 | 1,677 | 1,656 | 1,665 | +8 | +0.5% | 252,000 |
| 2015/07/06 | 1,644 | 1,665 | 1,637 | 1,657 | -8 | -0.5% | 384,200 |
| 2015/07/03 | 1,710 | 1,713 | 1,643 | 1,665 | -45 | -2.6% | 705,100 |
| 2015/07/02 | 1,767 | 1,767 | 1,709 | 1,710 | -37 | -2.1% | 351,300 |
| 2015/07/01 | 1,754 | 1,772 | 1,730 | 1,747 | +1 | +0.1% | 307,500 |
| 2015/06/30 | 1,751 | 1,752 | 1,723 | 1,746 | -19 | -1.1% | 458,500 |
| 2015/06/29 | 1,764 | 1,781 | 1,760 | 1,765 | -51 | -2.8% | 183,000 |
2251～
2300
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
