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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,781 | 1,781 | 1,730 | 1,745 | -48 | -2.7% | 309,200 |
| 2015/04/10 | 1,799 | 1,822 | 1,779 | 1,793 | +6 | +0.3% | 446,100 |
| 2015/04/09 | 1,755 | 1,790 | 1,728 | 1,787 | +16 | +0.9% | 448,900 |
| 2015/04/08 | 1,738 | 1,777 | 1,738 | 1,771 | +53 | +3.1% | 439,200 |
| 2015/04/07 | 1,725 | 1,745 | 1,707 | 1,718 | -7 | -0.4% | 444,700 |
| 2015/04/06 | 1,672 | 1,729 | 1,667 | 1,725 | +18 | +1.1% | 309,400 |
| 2015/04/03 | 1,653 | 1,707 | 1,645 | 1,707 | +35 | +2.1% | 299,400 |
| 2015/04/02 | 1,644 | 1,680 | 1,623 | 1,672 | +14 | +0.8% | 450,700 |
| 2015/04/01 | 1,671 | 1,680 | 1,627 | 1,658 | -40 | -2.4% | 416,300 |
| 2015/03/31 | 1,704 | 1,760 | 1,690 | 1,698 | +43 | +2.6% | 419,900 |
| 2015/03/30 | 1,658 | 1,669 | 1,617 | 1,655 | +11 | +0.7% | 270,400 |
| 2015/03/27 | 1,650 | 1,683 | 1,630 | 1,644 | -23 | -1.4% | 287,600 |
| 2015/03/26 | 1,714 | 1,714 | 1,657 | 1,667 | -49 | -2.9% | 337,500 |
| 2015/03/25 | 1,728 | 1,743 | 1,696 | 1,716 | -2 | -0.1% | 332,700 |
| 2015/03/24 | 1,681 | 1,744 | 1,681 | 1,718 | +52 | +3.1% | 534,800 |
| 2015/03/23 | 1,680 | 1,685 | 1,653 | 1,666 | -28 | -1.7% | 405,500 |
| 2015/03/20 | 1,627 | 1,697 | 1,621 | 1,694 | +86 | +5.3% | 648,200 |
| 2015/03/19 | 1,600 | 1,642 | 1,600 | 1,608 | +19 | +1.2% | 597,400 |
| 2015/03/18 | 1,550 | 1,591 | 1,548 | 1,589 | +45 | +2.9% | 261,600 |
| 2015/03/17 | 1,582 | 1,582 | 1,528 | 1,544 | -30 | -1.9% | 265,800 |
| 2015/03/16 | 1,561 | 1,588 | 1,556 | 1,574 | +9 | +0.6% | 329,800 |
| 2015/03/13 | 1,570 | 1,598 | 1,558 | 1,565 | +8 | +0.5% | 490,900 |
| 2015/03/12 | 1,562 | 1,569 | 1,540 | 1,557 | -5 | -0.3% | 283,400 |
| 2015/03/11 | 1,521 | 1,572 | 1,521 | 1,562 | +40 | +2.6% | 294,400 |
| 2015/03/10 | 1,548 | 1,566 | 1,517 | 1,522 | -23 | -1.5% | 233,700 |
| 2015/03/09 | 1,532 | 1,549 | 1,516 | 1,545 | +11 | +0.7% | 204,600 |
| 2015/03/06 | 1,529 | 1,540 | 1,523 | 1,534 | +8 | +0.5% | 175,200 |
| 2015/03/05 | 1,524 | 1,543 | 1,502 | 1,526 | +2 | +0.1% | 287,900 |
| 2015/03/04 | 1,500 | 1,530 | 1,496 | 1,524 | +25 | +1.7% | 275,900 |
| 2015/03/03 | 1,513 | 1,513 | 1,486 | 1,499 | -14 | -0.9% | 258,200 |
| 2015/03/02 | 1,480 | 1,527 | 1,480 | 1,513 | +37 | +2.5% | 391,200 |
| 2015/02/27 | 1,485 | 1,492 | 1,466 | 1,476 | -22 | -1.5% | 252,500 |
| 2015/02/26 | 1,490 | 1,500 | 1,476 | 1,498 | +8 | +0.5% | 248,600 |
| 2015/02/25 | 1,490 | 1,492 | 1,468 | 1,490 | +17 | +1.2% | 197,700 |
| 2015/02/24 | 1,464 | 1,490 | 1,453 | 1,473 | +17 | +1.2% | 402,500 |
| 2015/02/23 | 1,490 | 1,495 | 1,424 | 1,456 | -43 | -2.9% | 600,000 |
| 2015/02/20 | 1,505 | 1,509 | 1,485 | 1,499 | ±0 | ±0% | 248,200 |
| 2015/02/19 | 1,498 | 1,505 | 1,488 | 1,499 | +5 | +0.3% | 212,100 |
| 2015/02/18 | 1,498 | 1,498 | 1,478 | 1,494 | +13 | +0.9% | 319,200 |
| 2015/02/17 | 1,498 | 1,502 | 1,460 | 1,481 | -19 | -1.3% | 377,200 |
| 2015/02/16 | 1,488 | 1,507 | 1,470 | 1,500 | +11 | +0.7% | 328,000 |
| 2015/02/13 | 1,475 | 1,498 | 1,464 | 1,489 | -16 | -1.1% | 316,500 |
| 2015/02/12 | 1,480 | 1,540 | 1,479 | 1,505 | +33 | +2.2% | 611,500 |
| 2015/02/10 | 1,436 | 1,474 | 1,425 | 1,472 | +35 | +2.4% | 317,100 |
| 2015/02/09 | 1,377 | 1,463 | 1,370 | 1,437 | +47 | +3.4% | 533,200 |
| 2015/02/06 | 1,410 | 1,413 | 1,378 | 1,390 | -19 | -1.3% | 205,900 |
| 2015/02/05 | 1,368 | 1,411 | 1,360 | 1,409 | +43 | +3.1% | 521,400 |
| 2015/02/04 | 1,371 | 1,398 | 1,352 | 1,366 | +9 | +0.7% | 269,700 |
| 2015/02/03 | 1,373 | 1,373 | 1,348 | 1,357 | -4 | -0.3% | 155,100 |
| 2015/02/02 | 1,366 | 1,374 | 1,350 | 1,361 | -8 | -0.6% | 278,200 |
2351～
2400
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
