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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,259 | 1,265 | 1,238 | 1,244 | -20 | -1.6% | 248,800 |
| 2014/08/28 | 1,283 | 1,287 | 1,259 | 1,264 | -26 | -2% | 178,400 |
| 2014/08/27 | 1,287 | 1,296 | 1,282 | 1,290 | +3 | +0.2% | 152,900 |
| 2014/08/26 | 1,303 | 1,303 | 1,279 | 1,287 | -10 | -0.8% | 245,100 |
| 2014/08/25 | 1,299 | 1,309 | 1,284 | 1,297 | ±0 | ±0% | 222,100 |
| 2014/08/22 | 1,300 | 1,305 | 1,293 | 1,297 | -5 | -0.4% | 158,700 |
| 2014/08/21 | 1,308 | 1,314 | 1,297 | 1,302 | -5 | -0.4% | 200,100 |
| 2014/08/20 | 1,309 | 1,314 | 1,305 | 1,307 | -8 | -0.6% | 164,500 |
| 2014/08/19 | 1,327 | 1,331 | 1,310 | 1,315 | -4 | -0.3% | 143,000 |
| 2014/08/18 | 1,324 | 1,326 | 1,315 | 1,319 | -5 | -0.4% | 87,400 |
| 2014/08/15 | 1,315 | 1,330 | 1,315 | 1,324 | +7 | +0.5% | 151,200 |
| 2014/08/14 | 1,325 | 1,328 | 1,305 | 1,317 | -6 | -0.5% | 241,300 |
| 2014/08/13 | 1,326 | 1,329 | 1,312 | 1,323 | -1 | -0.1% | 269,900 |
| 2014/08/12 | 1,365 | 1,366 | 1,321 | 1,324 | -37 | -2.7% | 389,200 |
| 2014/08/11 | 1,348 | 1,367 | 1,335 | 1,361 | +32 | +2.4% | 331,100 |
| 2014/08/08 | 1,330 | 1,354 | 1,312 | 1,329 | -21 | -1.6% | 420,300 |
| 2014/08/07 | 1,338 | 1,357 | 1,338 | 1,350 | +7 | +0.5% | 255,800 |
| 2014/08/06 | 1,338 | 1,352 | 1,332 | 1,343 | +6 | +0.4% | 311,500 |
| 2014/08/05 | 1,334 | 1,365 | 1,334 | 1,337 | +14 | +1.1% | 446,500 |
| 2014/08/04 | 1,330 | 1,349 | 1,323 | 1,323 | -17 | -1.3% | 347,600 |
| 2014/08/01 | 1,351 | 1,355 | 1,338 | 1,340 | -17 | -1.3% | 255,600 |
| 2014/07/31 | 1,356 | 1,363 | 1,349 | 1,357 | +5 | +0.4% | 212,200 |
| 2014/07/30 | 1,363 | 1,364 | 1,350 | 1,352 | -19 | -1.4% | 222,200 |
| 2014/07/29 | 1,370 | 1,377 | 1,361 | 1,371 | -11 | -0.8% | 230,600 |
| 2014/07/28 | 1,385 | 1,397 | 1,377 | 1,382 | -16 | -1.1% | 198,100 |
| 2014/07/25 | 1,407 | 1,408 | 1,389 | 1,398 | +13 | +0.9% | 168,700 |
| 2014/07/24 | 1,388 | 1,395 | 1,380 | 1,385 | +3 | +0.2% | 226,000 |
| 2014/07/23 | 1,390 | 1,399 | 1,379 | 1,382 | ±0 | ±0% | 235,300 |
| 2014/07/22 | 1,370 | 1,385 | 1,367 | 1,382 | +22 | +1.6% | 284,700 |
| 2014/07/18 | 1,358 | 1,374 | 1,345 | 1,360 | -6 | -0.4% | 328,300 |
| 2014/07/17 | 1,357 | 1,391 | 1,350 | 1,366 | +16 | +1.2% | 368,100 |
| 2014/07/16 | 1,355 | 1,357 | 1,336 | 1,350 | -8 | -0.6% | 375,700 |
| 2014/07/15 | 1,368 | 1,375 | 1,356 | 1,358 | -19 | -1.4% | 305,700 |
| 2014/07/14 | 1,365 | 1,380 | 1,361 | 1,377 | +7 | +0.5% | 216,900 |
| 2014/07/11 | 1,382 | 1,383 | 1,364 | 1,370 | -18 | -1.3% | 235,500 |
| 2014/07/10 | 1,405 | 1,409 | 1,385 | 1,388 | -13 | -0.9% | 205,100 |
| 2014/07/09 | 1,396 | 1,405 | 1,389 | 1,401 | +1 | +0.1% | 246,800 |
| 2014/07/08 | 1,395 | 1,405 | 1,388 | 1,400 | +7 | +0.5% | 279,000 |
| 2014/07/07 | 1,400 | 1,408 | 1,388 | 1,393 | -9 | -0.6% | 253,600 |
| 2014/07/04 | 1,400 | 1,412 | 1,385 | 1,402 | +12 | +0.9% | 462,400 |
| 2014/07/03 | 1,436 | 1,437 | 1,380 | 1,390 | -51 | -3.5% | 637,300 |
| 2014/07/02 | 1,444 | 1,473 | 1,430 | 1,441 | +13 | +0.9% | 423,400 |
| 2014/07/01 | 1,430 | 1,433 | 1,418 | 1,428 | -5 | -0.3% | 401,400 |
| 2014/06/30 | 1,443 | 1,443 | 1,410 | 1,433 | +5 | +0.4% | 482,400 |
| 2014/06/27 | 1,440 | 1,443 | 1,402 | 1,428 | -10 | -0.7% | 580,500 |
| 2014/06/26 | 1,470 | 1,470 | 1,428 | 1,438 | -36 | -2.4% | 405,400 |
| 2014/06/25 | 1,460 | 1,482 | 1,452 | 1,474 | +7 | +0.5% | 298,400 |
| 2014/06/24 | 1,460 | 1,471 | 1,456 | 1,467 | +8 | +0.5% | 306,700 |
| 2014/06/23 | 1,457 | 1,479 | 1,450 | 1,459 | -3 | -0.2% | 280,100 |
| 2014/06/20 | 1,499 | 1,499 | 1,460 | 1,462 | -36 | -2.4% | 341,100 |
2501～
2550
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
