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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,400 | 1,456 | 1,386 | 1,456 | +37 | +2.6% | 87,200 |
| 2012/03/22 | 1,430 | 1,449 | 1,416 | 1,419 | -15 | -1% | 105,600 |
| 2012/03/21 | 1,464 | 1,467 | 1,430 | 1,434 | -21 | -1.4% | 68,700 |
| 2012/03/19 | 1,464 | 1,464 | 1,437 | 1,455 | +23 | +1.6% | 63,300 |
| 2012/03/16 | 1,444 | 1,467 | 1,429 | 1,432 | -6 | -0.4% | 110,400 |
| 2012/03/15 | 1,445 | 1,450 | 1,425 | 1,438 | +23 | +1.6% | 60,400 |
| 2012/03/14 | 1,420 | 1,450 | 1,411 | 1,415 | +28 | +2% | 77,900 |
| 2012/03/13 | 1,361 | 1,398 | 1,360 | 1,387 | +21 | +1.5% | 48,500 |
| 2012/03/12 | 1,360 | 1,383 | 1,340 | 1,366 | +10 | +0.7% | 75,200 |
| 2012/03/09 | 1,375 | 1,392 | 1,350 | 1,356 | +7 | +0.5% | 80,600 |
| 2012/03/08 | 1,308 | 1,351 | 1,305 | 1,349 | +52 | +4% | 44,600 |
| 2012/03/07 | 1,288 | 1,300 | 1,286 | 1,297 | -11 | -0.8% | 34,200 |
| 2012/03/06 | 1,310 | 1,323 | 1,306 | 1,308 | -7 | -0.5% | 44,300 |
| 2012/03/05 | 1,338 | 1,339 | 1,311 | 1,315 | -33 | -2.4% | 61,000 |
| 2012/03/02 | 1,368 | 1,368 | 1,324 | 1,348 | -6 | -0.4% | 65,000 |
| 2012/03/01 | 1,322 | 1,366 | 1,291 | 1,354 | +35 | +2.7% | 99,400 |
| 2012/02/29 | 1,350 | 1,355 | 1,315 | 1,319 | -34 | -2.5% | 47,600 |
| 2012/02/28 | 1,328 | 1,355 | 1,317 | 1,353 | +43 | +3.3% | 63,600 |
| 2012/02/27 | 1,280 | 1,329 | 1,277 | 1,310 | +29 | +2.3% | 53,000 |
| 2012/02/24 | 1,311 | 1,311 | 1,279 | 1,281 | -17 | -1.3% | 44,200 |
| 2012/02/23 | 1,260 | 1,300 | 1,257 | 1,298 | +45 | +3.6% | 54,700 |
| 2012/02/22 | 1,240 | 1,259 | 1,237 | 1,253 | +27 | +2.2% | 66,900 |
| 2012/02/21 | 1,240 | 1,241 | 1,222 | 1,226 | -25 | -2% | 56,900 |
| 2012/02/20 | 1,265 | 1,269 | 1,246 | 1,251 | -24 | -1.9% | 54,300 |
| 2012/02/17 | 1,262 | 1,285 | 1,258 | 1,275 | +14 | +1.1% | 36,500 |
| 2012/02/16 | 1,258 | 1,268 | 1,246 | 1,261 | +2 | +0.2% | 31,500 |
| 2012/02/15 | 1,255 | 1,285 | 1,210 | 1,259 | -7 | -0.6% | 56,400 |
| 2012/02/14 | 1,228 | 1,267 | 1,217 | 1,266 | +30 | +2.4% | 45,700 |
| 2012/02/13 | 1,225 | 1,244 | 1,224 | 1,236 | +16 | +1.3% | 19,500 |
| 2012/02/10 | 1,228 | 1,228 | 1,212 | 1,220 | -17 | -1.4% | 31,400 |
| 2012/02/09 | 1,235 | 1,243 | 1,227 | 1,237 | +10 | +0.8% | 52,700 |
| 2012/02/08 | 1,216 | 1,227 | 1,206 | 1,227 | ±0 | ±0% | 40,300 |
| 2012/02/07 | 1,221 | 1,227 | 1,217 | 1,227 | +9 | +0.7% | 26,000 |
| 2012/02/06 | 1,220 | 1,235 | 1,214 | 1,218 | +10 | +0.8% | 33,300 |
| 2012/02/03 | 1,231 | 1,237 | 1,208 | 1,208 | -23 | -1.9% | 41,700 |
| 2012/02/02 | 1,255 | 1,259 | 1,230 | 1,231 | -19 | -1.5% | 31,800 |
| 2012/02/01 | 1,239 | 1,254 | 1,239 | 1,250 | +21 | +1.7% | 10,700 |
| 2012/01/31 | 1,234 | 1,241 | 1,228 | 1,229 | -3 | -0.2% | 20,600 |
| 2012/01/30 | 1,249 | 1,266 | 1,232 | 1,232 | -31 | -2.5% | 21,500 |
| 2012/01/27 | 1,267 | 1,271 | 1,255 | 1,263 | -8 | -0.6% | 11,800 |
| 2012/01/26 | 1,272 | 1,274 | 1,247 | 1,271 | +8 | +0.6% | 30,300 |
| 2012/01/25 | 1,259 | 1,268 | 1,249 | 1,263 | +4 | +0.3% | 27,500 |
| 2012/01/24 | 1,227 | 1,265 | 1,219 | 1,259 | +34 | +2.8% | 53,300 |
| 2012/01/23 | 1,250 | 1,250 | 1,222 | 1,225 | -27 | -2.2% | 34,100 |
| 2012/01/20 | 1,274 | 1,275 | 1,246 | 1,252 | -16 | -1.3% | 44,300 |
| 2012/01/19 | 1,285 | 1,294 | 1,258 | 1,268 | -17 | -1.3% | 35,400 |
| 2012/01/18 | 1,249 | 1,292 | 1,246 | 1,285 | +26 | +2.1% | 49,400 |
| 2012/01/17 | 1,259 | 1,263 | 1,248 | 1,259 | +5 | +0.4% | 52,700 |
| 2012/01/16 | 1,256 | 1,260 | 1,235 | 1,254 | -14 | -1.1% | 35,500 |
| 2012/01/13 | 1,266 | 1,277 | 1,247 | 1,268 | +23 | +1.8% | 37,300 |
3101～
3150
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
