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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,155 | 1,181 | 1,151 | 1,180 | +23 | +2% | 91,200 |
| 2024/01/30 | 1,179 | 1,179 | 1,157 | 1,157 | -19 | -1.6% | 85,100 |
| 2024/01/29 | 1,170 | 1,183 | 1,168 | 1,176 | +16 | +1.4% | 85,000 |
| 2024/01/26 | 1,190 | 1,193 | 1,160 | 1,160 | -26 | -2.2% | 146,600 |
| 2024/01/25 | 1,177 | 1,196 | 1,176 | 1,186 | +12 | +1% | 85,900 |
| 2024/01/24 | 1,191 | 1,205 | 1,173 | 1,174 | -18 | -1.5% | 93,000 |
| 2024/01/23 | 1,206 | 1,216 | 1,189 | 1,192 | -14 | -1.2% | 112,300 |
| 2024/01/22 | 1,204 | 1,206 | 1,192 | 1,206 | +7 | +0.6% | 71,000 |
| 2024/01/19 | 1,200 | 1,200 | 1,184 | 1,199 | +3 | +0.3% | 88,300 |
| 2024/01/18 | 1,171 | 1,200 | 1,168 | 1,196 | +34 | +2.9% | 123,800 |
| 2024/01/17 | 1,165 | 1,194 | 1,161 | 1,162 | -3 | -0.3% | 137,100 |
| 2024/01/16 | 1,196 | 1,197 | 1,165 | 1,165 | -40 | -3.3% | 150,400 |
| 2024/01/15 | 1,170 | 1,211 | 1,168 | 1,205 | +44 | +3.8% | 260,200 |
| 2024/01/12 | 1,172 | 1,182 | 1,154 | 1,161 | -8 | -0.7% | 128,800 |
| 2024/01/11 | 1,179 | 1,181 | 1,166 | 1,169 | +2 | +0.2% | 116,900 |
| 2024/01/10 | 1,166 | 1,179 | 1,159 | 1,167 | +1 | +0.1% | 106,500 |
| 2024/01/09 | 1,150 | 1,167 | 1,147 | 1,166 | +29 | +2.6% | 112,000 |
| 2024/01/05 | 1,150 | 1,159 | 1,137 | 1,137 | -8 | -0.7% | 103,000 |
| 2024/01/04 | 1,140 | 1,145 | 1,111 | 1,145 | +4 | +0.4% | 241,300 |
| 2023/12/29 | 1,167 | 1,167 | 1,134 | 1,141 | -19 | -1.6% | 173,000 |
| 2023/12/28 | 1,158 | 1,168 | 1,153 | 1,160 | +6 | +0.5% | 116,600 |
| 2023/12/27 | 1,155 | 1,158 | 1,141 | 1,154 | +8 | +0.7% | 119,400 |
| 2023/12/26 | 1,140 | 1,153 | 1,137 | 1,146 | +15 | +1.3% | 202,800 |
| 2023/12/25 | 1,119 | 1,131 | 1,114 | 1,131 | +15 | +1.3% | 104,300 |
| 2023/12/22 | 1,108 | 1,122 | 1,105 | 1,116 | +1 | +0.1% | 96,300 |
| 2023/12/21 | 1,115 | 1,124 | 1,112 | 1,115 | -16 | -1.4% | 81,600 |
| 2023/12/20 | 1,142 | 1,150 | 1,131 | 1,131 | -1 | -0.1% | 135,800 |
| 2023/12/19 | 1,127 | 1,133 | 1,115 | 1,132 | +11 | +1% | 90,200 |
| 2023/12/18 | 1,121 | 1,127 | 1,102 | 1,121 | -4 | -0.4% | 117,900 |
| 2023/12/15 | 1,141 | 1,142 | 1,122 | 1,125 | -12 | -1.1% | 146,400 |
| 2023/12/14 | 1,146 | 1,158 | 1,135 | 1,137 | -16 | -1.4% | 121,700 |
| 2023/12/13 | 1,145 | 1,164 | 1,145 | 1,153 | +11 | +1% | 146,700 |
| 2023/12/12 | 1,172 | 1,180 | 1,142 | 1,142 | -24 | -2.1% | 182,800 |
| 2023/12/11 | 1,158 | 1,170 | 1,153 | 1,166 | +9 | +0.8% | 214,200 |
| 2023/12/08 | 1,176 | 1,183 | 1,149 | 1,157 | -20 | -1.7% | 203,700 |
| 2023/12/07 | 1,192 | 1,198 | 1,170 | 1,177 | -19 | -1.6% | 125,700 |
| 2023/12/06 | 1,164 | 1,199 | 1,164 | 1,196 | +33 | +2.8% | 218,700 |
| 2023/12/05 | 1,212 | 1,217 | 1,162 | 1,163 | -55 | -4.5% | 239,600 |
| 2023/12/04 | 1,207 | 1,229 | 1,202 | 1,218 | +12 | +1% | 178,700 |
| 2023/12/01 | 1,202 | 1,217 | 1,198 | 1,206 | +23 | +1.9% | 283,900 |
| 2023/11/30 | 1,190 | 1,198 | 1,170 | 1,183 | +2 | +0.2% | 239,400 |
| 2023/11/29 | 1,172 | 1,197 | 1,172 | 1,181 | +13 | +1.1% | 364,100 |
| 2023/11/28 | 1,135 | 1,168 | 1,134 | 1,168 | +39 | +3.5% | 296,800 |
| 2023/11/27 | 1,100 | 1,135 | 1,100 | 1,129 | +29 | +2.6% | 196,000 |
| 2023/11/24 | 1,114 | 1,114 | 1,095 | 1,100 | -3 | -0.3% | 121,500 |
| 2023/11/22 | 1,086 | 1,116 | 1,078 | 1,103 | +18 | +1.7% | 163,200 |
| 2023/11/21 | 1,069 | 1,089 | 1,066 | 1,085 | +17 | +1.6% | 91,800 |
| 2023/11/20 | 1,093 | 1,095 | 1,068 | 1,068 | -22 | -2% | 101,500 |
| 2023/11/17 | 1,052 | 1,090 | 1,050 | 1,090 | +21 | +2% | 146,100 |
| 2023/11/16 | 1,086 | 1,087 | 1,062 | 1,069 | -18 | -1.7% | 104,900 |
201～
250
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
