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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,099 | 1,104 | 1,083 | 1,092 | -13 | -1.2% | 527,900 |
| 2014/11/12 | 1,129 | 1,137 | 1,101 | 1,105 | -24 | -2.1% | 567,400 |
| 2014/11/11 | 1,141 | 1,148 | 1,111 | 1,129 | -19 | -1.7% | 504,200 |
| 2014/11/10 | 1,177 | 1,184 | 1,133 | 1,148 | -37 | -3.1% | 559,300 |
| 2014/11/07 | 1,190 | 1,204 | 1,178 | 1,185 | -3 | -0.3% | 373,400 |
| 2014/11/06 | 1,210 | 1,230 | 1,188 | 1,188 | -23 | -1.9% | 259,700 |
| 2014/11/05 | 1,215 | 1,228 | 1,204 | 1,211 | -8 | -0.7% | 295,000 |
| 2014/11/04 | 1,253 | 1,259 | 1,218 | 1,219 | -20 | -1.6% | 344,500 |
| 2014/10/31 | 1,246 | 1,247 | 1,219 | 1,239 | +11 | +0.9% | 325,200 |
| 2014/10/30 | 1,243 | 1,248 | 1,214 | 1,228 | -2 | -0.2% | 748,900 |
| 2014/10/29 | 1,199 | 1,234 | 1,195 | 1,230 | +36 | +3% | 183,100 |
| 2014/10/28 | 1,191 | 1,202 | 1,185 | 1,194 | -7 | -0.6% | 110,800 |
| 2014/10/27 | 1,176 | 1,208 | 1,174 | 1,201 | +20 | +1.7% | 183,600 |
| 2014/10/24 | 1,198 | 1,200 | 1,172 | 1,181 | -15 | -1.3% | 231,400 |
| 2014/10/23 | 1,211 | 1,217 | 1,191 | 1,196 | -15 | -1.2% | 110,300 |
| 2014/10/22 | 1,183 | 1,214 | 1,171 | 1,211 | +38 | +3.2% | 191,800 |
| 2014/10/21 | 1,198 | 1,200 | 1,171 | 1,173 | -22 | -1.8% | 168,100 |
| 2014/10/20 | 1,169 | 1,196 | 1,167 | 1,195 | +51 | +4.5% | 191,300 |
| 2014/10/17 | 1,169 | 1,169 | 1,135 | 1,144 | -22 | -1.9% | 382,400 |
| 2014/10/16 | 1,166 | 1,190 | 1,156 | 1,166 | -28 | -2.3% | 269,200 |
| 2014/10/15 | 1,186 | 1,204 | 1,186 | 1,194 | +8 | +0.7% | 297,800 |
| 2014/10/14 | 1,191 | 1,203 | 1,181 | 1,186 | -27 | -2.2% | 219,600 |
| 2014/10/10 | 1,233 | 1,244 | 1,207 | 1,213 | -50 | -4% | 352,400 |
| 2014/10/09 | 1,287 | 1,293 | 1,261 | 1,263 | -18 | -1.4% | 206,400 |
| 2014/10/08 | 1,259 | 1,298 | 1,254 | 1,281 | +18 | +1.4% | 488,300 |
| 2014/10/07 | 1,265 | 1,277 | 1,261 | 1,263 | -11 | -0.9% | 154,100 |
| 2014/10/06 | 1,276 | 1,286 | 1,264 | 1,274 | +1 | +0.1% | 127,400 |
| 2014/10/03 | 1,260 | 1,276 | 1,247 | 1,273 | +2 | +0.2% | 159,500 |
| 2014/10/02 | 1,283 | 1,285 | 1,262 | 1,271 | -13 | -1% | 250,400 |
| 2014/10/01 | 1,265 | 1,296 | 1,265 | 1,284 | +22 | +1.7% | 276,400 |
| 2014/09/30 | 1,289 | 1,289 | 1,260 | 1,262 | -22 | -1.7% | 120,100 |
| 2014/09/29 | 1,281 | 1,288 | 1,270 | 1,284 | -1 | -0.1% | 228,800 |
| 2014/09/26 | 1,300 | 1,300 | 1,280 | 1,285 | -25 | -1.9% | 143,100 |
| 2014/09/25 | 1,300 | 1,310 | 1,293 | 1,310 | +15 | +1.2% | 314,500 |
| 2014/09/24 | 1,276 | 1,298 | 1,275 | 1,295 | +22 | +1.7% | 296,300 |
| 2014/09/22 | 1,289 | 1,290 | 1,267 | 1,273 | -7 | -0.5% | 127,100 |
| 2014/09/19 | 1,273 | 1,285 | 1,261 | 1,280 | +16 | +1.3% | 307,800 |
| 2014/09/18 | 1,257 | 1,276 | 1,257 | 1,264 | +7 | +0.6% | 262,100 |
| 2014/09/17 | 1,273 | 1,277 | 1,256 | 1,257 | -13 | -1% | 184,000 |
| 2014/09/16 | 1,250 | 1,279 | 1,246 | 1,270 | +25 | +2% | 329,700 |
| 2014/09/12 | 1,245 | 1,254 | 1,239 | 1,245 | +2 | +0.2% | 247,400 |
| 2014/09/11 | 1,238 | 1,248 | 1,235 | 1,243 | +4 | +0.3% | 248,000 |
| 2014/09/10 | 1,239 | 1,245 | 1,234 | 1,239 | -4 | -0.3% | 190,600 |
| 2014/09/09 | 1,238 | 1,251 | 1,234 | 1,243 | +8 | +0.6% | 157,500 |
| 2014/09/08 | 1,271 | 1,274 | 1,231 | 1,235 | -26 | -2.1% | 254,400 |
| 2014/09/05 | 1,253 | 1,267 | 1,250 | 1,261 | +8 | +0.6% | 184,400 |
| 2014/09/04 | 1,251 | 1,264 | 1,249 | 1,253 | +3 | +0.2% | 204,600 |
| 2014/09/03 | 1,261 | 1,264 | 1,248 | 1,250 | -1 | -0.1% | 159,300 |
| 2014/09/02 | 1,242 | 1,255 | 1,242 | 1,251 | +8 | +0.6% | 132,400 |
| 2014/09/01 | 1,250 | 1,254 | 1,240 | 1,243 | -1 | -0.1% | 176,700 |
2451～
2500
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
