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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,319 | 1,332 | 1,304 | 1,326 | -4 | -0.3% | 127,300 |
| 2024/07/24 | 1,350 | 1,352 | 1,324 | 1,330 | -16 | -1.2% | 72,400 |
| 2024/07/23 | 1,340 | 1,355 | 1,340 | 1,346 | +8 | +0.6% | 51,300 |
| 2024/07/22 | 1,340 | 1,345 | 1,326 | 1,338 | +4 | +0.3% | 61,300 |
| 2024/07/19 | 1,348 | 1,349 | 1,328 | 1,334 | -15 | -1.1% | 95,900 |
| 2024/07/18 | 1,356 | 1,369 | 1,349 | 1,349 | -22 | -1.6% | 78,000 |
| 2024/07/17 | 1,374 | 1,387 | 1,365 | 1,371 | +8 | +0.6% | 164,700 |
| 2024/07/16 | 1,340 | 1,364 | 1,332 | 1,363 | +35 | +2.6% | 147,200 |
| 2024/07/12 | 1,333 | 1,348 | 1,324 | 1,328 | -8 | -0.6% | 149,700 |
| 2024/07/11 | 1,348 | 1,351 | 1,332 | 1,336 | -8 | -0.6% | 86,900 |
| 2024/07/10 | 1,340 | 1,344 | 1,325 | 1,344 | -1 | -0.1% | 107,100 |
| 2024/07/09 | 1,341 | 1,352 | 1,332 | 1,345 | +12 | +0.9% | 98,200 |
| 2024/07/08 | 1,342 | 1,343 | 1,330 | 1,333 | +2 | +0.2% | 83,400 |
| 2024/07/05 | 1,348 | 1,349 | 1,331 | 1,331 | -12 | -0.9% | 68,700 |
| 2024/07/04 | 1,353 | 1,355 | 1,341 | 1,343 | -9 | -0.7% | 51,100 |
| 2024/07/03 | 1,342 | 1,357 | 1,340 | 1,352 | +10 | +0.7% | 64,000 |
| 2024/07/02 | 1,351 | 1,351 | 1,331 | 1,342 | -3 | -0.2% | 93,500 |
| 2024/07/01 | 1,341 | 1,361 | 1,341 | 1,345 | +8 | +0.6% | 170,200 |
| 2024/06/28 | 1,356 | 1,357 | 1,330 | 1,337 | -25 | -1.8% | 121,600 |
| 2024/06/27 | 1,353 | 1,374 | 1,348 | 1,362 | +23 | +1.7% | 134,200 |
| 2024/06/26 | 1,355 | 1,355 | 1,335 | 1,339 | -5 | -0.4% | 183,600 |
| 2024/06/25 | 1,327 | 1,352 | 1,324 | 1,344 | +19 | +1.4% | 189,800 |
| 2024/06/24 | 1,300 | 1,325 | 1,295 | 1,325 | +49 | +3.8% | 232,600 |
| 2024/06/21 | 1,255 | 1,284 | 1,255 | 1,276 | +12 | +0.9% | 228,800 |
| 2024/06/20 | 1,259 | 1,269 | 1,238 | 1,264 | +19 | +1.5% | 194,700 |
| 2024/06/19 | 1,228 | 1,246 | 1,223 | 1,245 | +17 | +1.4% | 115,900 |
| 2024/06/18 | 1,242 | 1,244 | 1,225 | 1,228 | -4 | -0.3% | 78,900 |
| 2024/06/17 | 1,234 | 1,234 | 1,205 | 1,232 | -12 | -1% | 234,000 |
| 2024/06/14 | 1,230 | 1,247 | 1,216 | 1,244 | +27 | +2.2% | 213,700 |
| 2024/06/13 | 1,233 | 1,245 | 1,217 | 1,217 | ±0 | ±0% | 212,000 |
| 2024/06/12 | 1,240 | 1,242 | 1,215 | 1,217 | -22 | -1.8% | 114,900 |
| 2024/06/11 | 1,255 | 1,261 | 1,238 | 1,239 | -22 | -1.7% | 140,100 |
| 2024/06/10 | 1,244 | 1,261 | 1,242 | 1,261 | +18 | +1.4% | 83,600 |
| 2024/06/07 | 1,248 | 1,260 | 1,240 | 1,243 | -14 | -1.1% | 72,200 |
| 2024/06/06 | 1,266 | 1,274 | 1,248 | 1,257 | -12 | -0.9% | 81,700 |
| 2024/06/05 | 1,264 | 1,273 | 1,258 | 1,269 | -17 | -1.3% | 106,000 |
| 2024/06/04 | 1,273 | 1,292 | 1,271 | 1,286 | +9 | +0.7% | 79,500 |
| 2024/06/03 | 1,272 | 1,280 | 1,258 | 1,277 | +12 | +0.9% | 88,000 |
| 2024/05/31 | 1,255 | 1,268 | 1,249 | 1,265 | +18 | +1.4% | 100,300 |
| 2024/05/30 | 1,222 | 1,248 | 1,220 | 1,247 | +13 | +1.1% | 131,900 |
| 2024/05/29 | 1,254 | 1,255 | 1,232 | 1,234 | -24 | -1.9% | 112,400 |
| 2024/05/28 | 1,267 | 1,278 | 1,258 | 1,258 | -16 | -1.3% | 74,800 |
| 2024/05/27 | 1,279 | 1,286 | 1,259 | 1,274 | +1 | +0.1% | 107,600 |
| 2024/05/24 | 1,267 | 1,292 | 1,265 | 1,273 | -12 | -0.9% | 139,300 |
| 2024/05/23 | 1,280 | 1,285 | 1,269 | 1,285 | +8 | +0.6% | 99,500 |
| 2024/05/22 | 1,270 | 1,288 | 1,266 | 1,277 | +6 | +0.5% | 106,100 |
| 2024/05/21 | 1,285 | 1,302 | 1,269 | 1,271 | -14 | -1.1% | 160,800 |
| 2024/05/20 | 1,283 | 1,299 | 1,279 | 1,285 | -4 | -0.3% | 141,500 |
| 2024/05/17 | 1,265 | 1,299 | 1,260 | 1,289 | +19 | +1.5% | 169,400 |
| 2024/05/16 | 1,274 | 1,276 | 1,252 | 1,270 | -4 | -0.3% | 113,400 |
201～
250
件表示中 / 3705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 | 144,900円 | +2.8% | +10.9% | 5.52% | 12.69倍 | 0.86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 |
| ロイヤルＨＤ | 255,200円 | +9.5% | +6.6% | 1.25% | 25.91倍 | 2.50倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ネクステージ | 155,800円 | +4.9% | +16.9% | 2.18% | 13.22倍 | 1.73倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| アトム | 63,600円 | -8.4% | - | 0.00% | - | 24.23倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＲＩＺＡＰ Ｇ | 20,600円 | +0.5% | - | 0.00% | 61.49倍 | 2.39倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
