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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,809 | 1,836 | 1,768 | 1,816 | +7 | +0.4% | 287,100 |
| 2015/06/25 | 1,802 | 1,818 | 1,786 | 1,809 | +6 | +0.3% | 184,500 |
| 2015/06/24 | 1,796 | 1,806 | 1,779 | 1,803 | +8 | +0.4% | 175,200 |
| 2015/06/23 | 1,800 | 1,817 | 1,787 | 1,795 | +2 | +0.1% | 323,800 |
| 2015/06/22 | 1,814 | 1,819 | 1,779 | 1,793 | -10 | -0.6% | 418,800 |
| 2015/06/19 | 1,766 | 1,803 | 1,757 | 1,803 | +47 | +2.7% | 392,000 |
| 2015/06/18 | 1,744 | 1,775 | 1,743 | 1,756 | +4 | +0.2% | 451,100 |
| 2015/06/17 | 1,750 | 1,776 | 1,721 | 1,752 | +14 | +0.8% | 472,900 |
| 2015/06/16 | 1,750 | 1,770 | 1,736 | 1,738 | -17 | -1% | 379,400 |
| 2015/06/15 | 1,733 | 1,767 | 1,730 | 1,755 | +13 | +0.7% | 415,700 |
| 2015/06/12 | 1,744 | 1,764 | 1,727 | 1,742 | -6 | -0.3% | 456,700 |
| 2015/06/11 | 1,719 | 1,768 | 1,719 | 1,748 | +40 | +2.3% | 563,600 |
| 2015/06/10 | 1,712 | 1,738 | 1,702 | 1,708 | +24 | +1.4% | 601,600 |
| 2015/06/09 | 1,710 | 1,711 | 1,656 | 1,684 | -31 | -1.8% | 992,700 |
| 2015/06/08 | 1,775 | 1,775 | 1,714 | 1,715 | -60 | -3.4% | 388,000 |
| 2015/06/05 | 1,783 | 1,798 | 1,749 | 1,775 | -11 | -0.6% | 507,300 |
| 2015/06/04 | 1,785 | 1,794 | 1,762 | 1,786 | +12 | +0.7% | 348,500 |
| 2015/06/03 | 1,753 | 1,776 | 1,752 | 1,774 | ±0 | ±0% | 264,700 |
| 2015/06/02 | 1,763 | 1,781 | 1,758 | 1,774 | -5 | -0.3% | 406,400 |
| 2015/06/01 | 1,746 | 1,783 | 1,739 | 1,779 | +10 | +0.6% | 381,800 |
| 2015/05/29 | 1,767 | 1,775 | 1,741 | 1,769 | +1 | +0.1% | 393,800 |
| 2015/05/28 | 1,773 | 1,787 | 1,758 | 1,768 | -3 | -0.2% | 442,900 |
| 2015/05/27 | 1,789 | 1,789 | 1,753 | 1,771 | -19 | -1.1% | 426,200 |
| 2015/05/26 | 1,792 | 1,795 | 1,759 | 1,790 | -2 | -0.1% | 304,700 |
| 2015/05/25 | 1,802 | 1,805 | 1,778 | 1,792 | -11 | -0.6% | 257,800 |
| 2015/05/22 | 1,794 | 1,808 | 1,776 | 1,803 | +9 | +0.5% | 266,900 |
| 2015/05/21 | 1,820 | 1,830 | 1,781 | 1,794 | -26 | -1.4% | 388,300 |
| 2015/05/20 | 1,815 | 1,840 | 1,812 | 1,820 | +22 | +1.2% | 446,700 |
| 2015/05/19 | 1,758 | 1,806 | 1,737 | 1,798 | +31 | +1.8% | 721,400 |
| 2015/05/18 | 1,760 | 1,779 | 1,744 | 1,767 | +11 | +0.6% | 714,800 |
| 2015/05/15 | 1,724 | 1,773 | 1,721 | 1,756 | +32 | +1.9% | 268,000 |
| 2015/05/14 | 1,706 | 1,734 | 1,699 | 1,724 | +17 | +1% | 203,400 |
| 2015/05/13 | 1,685 | 1,718 | 1,678 | 1,707 | ±0 | ±0% | 218,900 |
| 2015/05/12 | 1,720 | 1,731 | 1,689 | 1,707 | -27 | -1.6% | 344,600 |
| 2015/05/11 | 1,672 | 1,766 | 1,654 | 1,734 | +84 | +5.1% | 683,400 |
| 2015/05/08 | 1,619 | 1,735 | 1,608 | 1,650 | +29 | +1.8% | 444,200 |
| 2015/05/07 | 1,614 | 1,643 | 1,608 | 1,621 | -6 | -0.4% | 215,600 |
| 2015/05/01 | 1,658 | 1,661 | 1,618 | 1,627 | -34 | -2% | 321,300 |
| 2015/04/30 | 1,690 | 1,692 | 1,637 | 1,661 | -50 | -2.9% | 371,500 |
| 2015/04/28 | 1,719 | 1,729 | 1,689 | 1,711 | -18 | -1% | 241,800 |
| 2015/04/27 | 1,686 | 1,733 | 1,673 | 1,729 | +44 | +2.6% | 384,600 |
| 2015/04/24 | 1,702 | 1,714 | 1,673 | 1,685 | -4 | -0.2% | 194,700 |
| 2015/04/23 | 1,686 | 1,712 | 1,680 | 1,689 | +3 | +0.2% | 199,800 |
| 2015/04/22 | 1,676 | 1,691 | 1,640 | 1,686 | +10 | +0.6% | 669,300 |
| 2015/04/21 | 1,642 | 1,678 | 1,640 | 1,676 | +27 | +1.6% | 510,400 |
| 2015/04/20 | 1,657 | 1,678 | 1,635 | 1,649 | -36 | -2.1% | 631,700 |
| 2015/04/17 | 1,699 | 1,712 | 1,683 | 1,685 | -31 | -1.8% | 313,400 |
| 2015/04/16 | 1,701 | 1,717 | 1,663 | 1,716 | +1 | +0.1% | 411,600 |
| 2015/04/15 | 1,736 | 1,750 | 1,707 | 1,715 | -34 | -1.9% | 277,800 |
| 2015/04/14 | 1,749 | 1,758 | 1,708 | 1,749 | +4 | +0.2% | 397,600 |
2301～
2350
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
