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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,470 | 1,485 | 1,464 | 1,467 | -4 | -0.3% | 58,600 |
| 2010/12/30 | 1,466 | 1,485 | 1,464 | 1,471 | -7 | -0.5% | 44,900 |
| 2010/12/29 | 1,498 | 1,498 | 1,470 | 1,478 | -12 | -0.8% | 59,300 |
| 2010/12/28 | 1,500 | 1,500 | 1,478 | 1,490 | -9 | -0.6% | 92,700 |
| 2010/12/27 | 1,459 | 1,500 | 1,449 | 1,499 | +67 | +4.7% | 279,900 |
| 2010/12/24 | 1,405 | 1,450 | 1,405 | 1,432 | +28 | +2% | 180,400 |
| 2010/12/22 | 1,410 | 1,414 | 1,393 | 1,404 | -7 | -0.5% | 108,100 |
| 2010/12/21 | 1,414 | 1,430 | 1,407 | 1,411 | -4 | -0.3% | 80,500 |
| 2010/12/20 | 1,429 | 1,442 | 1,405 | 1,415 | -9 | -0.6% | 101,300 |
| 2010/12/17 | 1,405 | 1,433 | 1,387 | 1,424 | +28 | +2% | 149,500 |
| 2010/12/16 | 1,429 | 1,441 | 1,395 | 1,396 | -33 | -2.3% | 171,900 |
| 2010/12/15 | 1,410 | 1,435 | 1,394 | 1,429 | +31 | +2.2% | 140,100 |
| 2010/12/14 | 1,388 | 1,406 | 1,385 | 1,398 | +6 | +0.4% | 164,900 |
| 2010/12/13 | 1,340 | 1,399 | 1,340 | 1,392 | +52 | +3.9% | 103,300 |
| 2010/12/10 | 1,391 | 1,391 | 1,335 | 1,340 | -12 | -0.9% | 194,900 |
| 2010/12/09 | 1,388 | 1,388 | 1,340 | 1,352 | -28 | -2% | 151,800 |
| 2010/12/08 | 1,369 | 1,389 | 1,369 | 1,380 | +9 | +0.7% | 59,100 |
| 2010/12/07 | 1,371 | 1,377 | 1,353 | 1,371 | -4 | -0.3% | 95,900 |
| 2010/12/06 | 1,350 | 1,406 | 1,350 | 1,375 | +39 | +2.9% | 148,100 |
| 2010/12/03 | 1,349 | 1,349 | 1,324 | 1,336 | -6 | -0.4% | 48,000 |
| 2010/12/02 | 1,342 | 1,348 | 1,317 | 1,342 | +27 | +2.1% | 60,000 |
| 2010/12/01 | 1,321 | 1,331 | 1,308 | 1,315 | -7 | -0.5% | 62,600 |
| 2010/11/30 | 1,340 | 1,363 | 1,318 | 1,322 | -24 | -1.8% | 100,300 |
| 2010/11/29 | 1,379 | 1,388 | 1,340 | 1,346 | -19 | -1.4% | 95,500 |
| 2010/11/26 | 1,382 | 1,395 | 1,365 | 1,365 | -8 | -0.6% | 67,300 |
| 2010/11/25 | 1,327 | 1,383 | 1,318 | 1,373 | +47 | +3.5% | 107,900 |
| 2010/11/24 | 1,339 | 1,351 | 1,314 | 1,326 | -28 | -2.1% | 65,800 |
| 2010/11/22 | 1,332 | 1,360 | 1,326 | 1,354 | +22 | +1.7% | 57,000 |
| 2010/11/19 | 1,329 | 1,334 | 1,307 | 1,332 | -1 | -0.1% | 70,800 |
| 2010/11/18 | 1,271 | 1,334 | 1,271 | 1,333 | +84 | +6.7% | 163,800 |
| 2010/11/17 | 1,255 | 1,262 | 1,240 | 1,249 | -26 | -2% | 117,100 |
| 2010/11/16 | 1,274 | 1,302 | 1,259 | 1,275 | -12 | -0.9% | 100,300 |
| 2010/11/15 | 1,299 | 1,300 | 1,249 | 1,287 | -9 | -0.7% | 120,100 |
| 2010/11/12 | 1,225 | 1,310 | 1,225 | 1,296 | +79 | +6.5% | 146,700 |
| 2010/11/11 | 1,242 | 1,260 | 1,213 | 1,217 | -37 | -3% | 138,400 |
| 2010/11/10 | 1,272 | 1,290 | 1,236 | 1,254 | -1 | -0.1% | 145,600 |
| 2010/11/09 | 1,233 | 1,266 | 1,225 | 1,255 | +30 | +2.4% | 117,600 |
| 2010/11/08 | 1,211 | 1,236 | 1,199 | 1,225 | +27 | +2.3% | 66,300 |
| 2010/11/05 | 1,190 | 1,217 | 1,186 | 1,198 | +28 | +2.4% | 74,900 |
| 2010/11/04 | 1,141 | 1,183 | 1,139 | 1,170 | +30 | +2.6% | 116,100 |
| 2010/11/02 | 1,148 | 1,157 | 1,119 | 1,140 | -7 | -0.6% | 45,900 |
| 2010/11/01 | 1,131 | 1,150 | 1,118 | 1,147 | +7 | +0.6% | 65,900 |
| 2010/10/29 | 1,128 | 1,144 | 1,117 | 1,140 | +2 | +0.2% | 57,600 |
| 2010/10/28 | 1,179 | 1,179 | 1,137 | 1,138 | -41 | -3.5% | 96,200 |
| 2010/10/27 | 1,176 | 1,198 | 1,165 | 1,179 | +5 | +0.4% | 59,000 |
| 2010/10/26 | 1,209 | 1,218 | 1,171 | 1,174 | -5 | -0.4% | 69,500 |
| 2010/10/25 | 1,172 | 1,190 | 1,168 | 1,179 | +7 | +0.6% | 82,800 |
| 2010/10/22 | 1,158 | 1,176 | 1,151 | 1,172 | +21 | +1.8% | 48,600 |
| 2010/10/21 | 1,149 | 1,160 | 1,131 | 1,151 | -4 | -0.3% | 55,200 |
| 2010/10/20 | 1,153 | 1,164 | 1,126 | 1,155 | +5 | +0.4% | 95,500 |
3401～
3450
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
