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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,370 | 1,379 | 1,317 | 1,369 | +3 | +0.2% | 477,500 |
| 2015/01/29 | 1,318 | 1,374 | 1,315 | 1,366 | +46 | +3.5% | 784,200 |
| 2015/01/28 | 1,259 | 1,325 | 1,250 | 1,320 | +67 | +5.3% | 549,100 |
| 2015/01/27 | 1,206 | 1,253 | 1,196 | 1,253 | +50 | +4.2% | 357,300 |
| 2015/01/26 | 1,228 | 1,238 | 1,196 | 1,203 | -24 | -2% | 246,300 |
| 2015/01/23 | 1,225 | 1,228 | 1,210 | 1,227 | +2 | +0.2% | 180,700 |
| 2015/01/22 | 1,252 | 1,253 | 1,216 | 1,225 | -27 | -2.2% | 257,200 |
| 2015/01/21 | 1,256 | 1,267 | 1,243 | 1,252 | +1 | +0.1% | 267,800 |
| 2015/01/20 | 1,239 | 1,254 | 1,230 | 1,251 | +17 | +1.4% | 164,600 |
| 2015/01/19 | 1,237 | 1,237 | 1,220 | 1,234 | +8 | +0.7% | 196,900 |
| 2015/01/16 | 1,210 | 1,229 | 1,191 | 1,226 | +9 | +0.7% | 275,900 |
| 2015/01/15 | 1,204 | 1,230 | 1,203 | 1,217 | +13 | +1.1% | 228,400 |
| 2015/01/14 | 1,205 | 1,214 | 1,196 | 1,204 | +3 | +0.2% | 263,100 |
| 2015/01/13 | 1,194 | 1,205 | 1,179 | 1,201 | +5 | +0.4% | 224,700 |
| 2015/01/09 | 1,187 | 1,202 | 1,185 | 1,196 | +15 | +1.3% | 177,400 |
| 2015/01/08 | 1,166 | 1,185 | 1,162 | 1,181 | +20 | +1.7% | 173,100 |
| 2015/01/07 | 1,177 | 1,180 | 1,159 | 1,161 | -21 | -1.8% | 229,100 |
| 2015/01/06 | 1,211 | 1,211 | 1,181 | 1,182 | -43 | -3.5% | 208,900 |
| 2015/01/05 | 1,231 | 1,240 | 1,220 | 1,225 | -2 | -0.2% | 169,600 |
| 2014/12/30 | 1,225 | 1,236 | 1,222 | 1,227 | -11 | -0.9% | 156,100 |
| 2014/12/29 | 1,232 | 1,244 | 1,223 | 1,238 | +11 | +0.9% | 122,800 |
| 2014/12/26 | 1,230 | 1,244 | 1,221 | 1,227 | +4 | +0.3% | 168,700 |
| 2014/12/25 | 1,222 | 1,228 | 1,212 | 1,223 | -8 | -0.6% | 178,300 |
| 2014/12/24 | 1,249 | 1,251 | 1,225 | 1,231 | -11 | -0.9% | 289,800 |
| 2014/12/22 | 1,224 | 1,242 | 1,203 | 1,242 | +40 | +3.3% | 321,200 |
| 2014/12/19 | 1,179 | 1,202 | 1,170 | 1,202 | +43 | +3.7% | 360,100 |
| 2014/12/18 | 1,194 | 1,196 | 1,159 | 1,159 | -26 | -2.2% | 276,200 |
| 2014/12/17 | 1,183 | 1,197 | 1,181 | 1,185 | +5 | +0.4% | 228,500 |
| 2014/12/16 | 1,179 | 1,185 | 1,166 | 1,180 | -10 | -0.8% | 258,500 |
| 2014/12/15 | 1,174 | 1,196 | 1,172 | 1,190 | +10 | +0.8% | 243,900 |
| 2014/12/12 | 1,189 | 1,201 | 1,180 | 1,180 | -3 | -0.3% | 322,400 |
| 2014/12/11 | 1,170 | 1,187 | 1,163 | 1,183 | +3 | +0.3% | 248,100 |
| 2014/12/10 | 1,179 | 1,184 | 1,169 | 1,180 | -5 | -0.4% | 227,600 |
| 2014/12/09 | 1,182 | 1,192 | 1,180 | 1,185 | +3 | +0.3% | 188,400 |
| 2014/12/08 | 1,198 | 1,198 | 1,169 | 1,182 | -10 | -0.8% | 303,900 |
| 2014/12/05 | 1,177 | 1,197 | 1,171 | 1,192 | +23 | +2% | 318,000 |
| 2014/12/04 | 1,160 | 1,175 | 1,160 | 1,169 | +13 | +1.1% | 178,300 |
| 2014/12/03 | 1,155 | 1,170 | 1,152 | 1,156 | -4 | -0.3% | 149,000 |
| 2014/12/02 | 1,169 | 1,172 | 1,151 | 1,160 | -21 | -1.8% | 308,200 |
| 2014/12/01 | 1,198 | 1,199 | 1,178 | 1,181 | -17 | -1.4% | 387,800 |
| 2014/11/28 | 1,181 | 1,202 | 1,181 | 1,198 | +22 | +1.9% | 308,800 |
| 2014/11/27 | 1,165 | 1,194 | 1,165 | 1,176 | +17 | +1.5% | 369,600 |
| 2014/11/26 | 1,160 | 1,171 | 1,148 | 1,159 | +16 | +1.4% | 515,900 |
| 2014/11/25 | 1,127 | 1,156 | 1,124 | 1,143 | +21 | +1.9% | 468,200 |
| 2014/11/21 | 1,120 | 1,127 | 1,115 | 1,122 | +1 | +0.1% | 187,700 |
| 2014/11/20 | 1,121 | 1,125 | 1,111 | 1,121 | -2 | -0.2% | 288,700 |
| 2014/11/19 | 1,134 | 1,143 | 1,115 | 1,123 | -4 | -0.4% | 267,700 |
| 2014/11/18 | 1,115 | 1,129 | 1,108 | 1,127 | +22 | +2% | 334,600 |
| 2014/11/17 | 1,118 | 1,123 | 1,100 | 1,105 | -10 | -0.9% | 445,100 |
| 2014/11/14 | 1,109 | 1,118 | 1,100 | 1,115 | +23 | +2.1% | 435,200 |
2401～
2450
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
