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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,700 | 1,707 | 1,666 | 1,695 | -11 | -0.6% | 116,500 |
| 2012/08/15 | 1,743 | 1,743 | 1,692 | 1,706 | -50 | -2.8% | 79,300 |
| 2012/08/14 | 1,735 | 1,759 | 1,721 | 1,756 | +12 | +0.7% | 42,700 |
| 2012/08/13 | 1,734 | 1,748 | 1,723 | 1,744 | +3 | +0.2% | 19,700 |
| 2012/08/10 | 1,748 | 1,760 | 1,731 | 1,741 | +4 | +0.2% | 49,900 |
| 2012/08/09 | 1,745 | 1,750 | 1,710 | 1,737 | -18 | -1% | 108,600 |
| 2012/08/08 | 1,812 | 1,828 | 1,745 | 1,755 | -33 | -1.8% | 162,700 |
| 2012/08/07 | 1,786 | 1,800 | 1,761 | 1,788 | +3 | +0.2% | 110,100 |
| 2012/08/06 | 1,820 | 1,855 | 1,781 | 1,785 | -25 | -1.4% | 92,800 |
| 2012/08/03 | 1,809 | 1,826 | 1,794 | 1,810 | -18 | -1% | 88,400 |
| 2012/08/02 | 1,788 | 1,832 | 1,788 | 1,828 | +55 | +3.1% | 152,900 |
| 2012/08/01 | 1,746 | 1,780 | 1,734 | 1,773 | +28 | +1.6% | 68,600 |
| 2012/07/31 | 1,716 | 1,760 | 1,702 | 1,745 | +37 | +2.2% | 75,600 |
| 2012/07/30 | 1,678 | 1,709 | 1,672 | 1,708 | +18 | +1.1% | 80,800 |
| 2012/07/27 | 1,749 | 1,753 | 1,682 | 1,690 | -42 | -2.4% | 64,800 |
| 2012/07/26 | 1,700 | 1,732 | 1,696 | 1,732 | +47 | +2.8% | 83,100 |
| 2012/07/25 | 1,672 | 1,718 | 1,662 | 1,685 | ±0 | ±0% | 91,900 |
| 2012/07/24 | 1,724 | 1,734 | 1,680 | 1,685 | -33 | -1.9% | 132,600 |
| 2012/07/23 | 1,747 | 1,750 | 1,716 | 1,718 | -28 | -1.6% | 110,000 |
| 2012/07/20 | 1,719 | 1,759 | 1,704 | 1,746 | +23 | +1.3% | 123,800 |
| 2012/07/19 | 1,710 | 1,765 | 1,710 | 1,723 | +42 | +2.5% | 140,100 |
| 2012/07/18 | 1,677 | 1,703 | 1,671 | 1,681 | +7 | +0.4% | 131,500 |
| 2012/07/17 | 1,675 | 1,688 | 1,673 | 1,674 | +1 | +0.1% | 62,800 |
| 2012/07/13 | 1,675 | 1,688 | 1,668 | 1,673 | -2 | -0.1% | 56,600 |
| 2012/07/12 | 1,683 | 1,697 | 1,659 | 1,675 | -5 | -0.3% | 88,500 |
| 2012/07/11 | 1,676 | 1,696 | 1,659 | 1,680 | +4 | +0.2% | 68,000 |
| 2012/07/10 | 1,681 | 1,714 | 1,676 | 1,676 | -4 | -0.2% | 100,700 |
| 2012/07/09 | 1,659 | 1,689 | 1,648 | 1,680 | +18 | +1.1% | 89,400 |
| 2012/07/06 | 1,673 | 1,688 | 1,651 | 1,662 | -2 | -0.1% | 51,600 |
| 2012/07/05 | 1,664 | 1,682 | 1,652 | 1,664 | ±0 | ±0% | 51,500 |
| 2012/07/04 | 1,690 | 1,690 | 1,656 | 1,664 | -16 | -1% | 74,800 |
| 2012/07/03 | 1,662 | 1,681 | 1,654 | 1,680 | +25 | +1.5% | 66,100 |
| 2012/07/02 | 1,699 | 1,699 | 1,653 | 1,655 | -16 | -1% | 54,500 |
| 2012/06/29 | 1,647 | 1,680 | 1,645 | 1,671 | +22 | +1.3% | 78,900 |
| 2012/06/28 | 1,645 | 1,662 | 1,641 | 1,649 | +11 | +0.7% | 74,800 |
| 2012/06/27 | 1,606 | 1,639 | 1,605 | 1,638 | +33 | +2.1% | 80,200 |
| 2012/06/26 | 1,555 | 1,625 | 1,555 | 1,605 | +47 | +3% | 201,900 |
| 2012/06/25 | 1,550 | 1,571 | 1,544 | 1,558 | +6 | +0.4% | 95,900 |
| 2012/06/22 | 1,553 | 1,569 | 1,540 | 1,552 | -11 | -0.7% | 48,000 |
| 2012/06/21 | 1,552 | 1,570 | 1,528 | 1,563 | +13 | +0.8% | 96,800 |
| 2012/06/20 | 1,530 | 1,560 | 1,530 | 1,550 | +46 | +3.1% | 124,500 |
| 2012/06/19 | 1,507 | 1,527 | 1,494 | 1,504 | -7 | -0.5% | 125,500 |
| 2012/06/18 | 1,500 | 1,545 | 1,496 | 1,511 | +16 | +1.1% | 127,400 |
| 2012/06/15 | 1,495 | 1,536 | 1,494 | 1,495 | ±0 | ±0% | 207,600 |
| 2012/06/14 | 1,480 | 1,517 | 1,470 | 1,495 | +14 | +0.9% | 110,600 |
| 2012/06/13 | 1,477 | 1,506 | 1,473 | 1,481 | -36 | -2.4% | 247,600 |
| 2012/06/12 | 1,533 | 1,544 | 1,493 | 1,517 | -31 | -2% | 200,200 |
| 2012/06/11 | 1,567 | 1,577 | 1,527 | 1,548 | -26 | -1.7% | 187,500 |
| 2012/06/08 | 1,654 | 1,654 | 1,562 | 1,574 | -66 | -4% | 199,300 |
| 2012/06/07 | 1,620 | 1,647 | 1,582 | 1,640 | +35 | +2.2% | 112,500 |
3001～
3050
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
