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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,165 | 1,165 | 1,143 | 1,150 | +13 | +1.1% | 34,800 |
| 2010/10/18 | 1,134 | 1,154 | 1,129 | 1,137 | -6 | -0.5% | 67,100 |
| 2010/10/15 | 1,153 | 1,170 | 1,132 | 1,143 | -17 | -1.5% | 53,600 |
| 2010/10/14 | 1,149 | 1,174 | 1,149 | 1,160 | +18 | +1.6% | 50,000 |
| 2010/10/13 | 1,130 | 1,151 | 1,130 | 1,142 | +8 | +0.7% | 57,600 |
| 2010/10/12 | 1,153 | 1,159 | 1,120 | 1,134 | -18 | -1.6% | 107,900 |
| 2010/10/08 | 1,155 | 1,188 | 1,151 | 1,152 | -14 | -1.2% | 87,200 |
| 2010/10/07 | 1,154 | 1,197 | 1,154 | 1,166 | -6 | -0.5% | 99,600 |
| 2010/10/06 | 1,184 | 1,189 | 1,154 | 1,172 | -8 | -0.7% | 136,500 |
| 2010/10/05 | 1,185 | 1,197 | 1,168 | 1,180 | -14 | -1.2% | 82,200 |
| 2010/10/04 | 1,222 | 1,238 | 1,189 | 1,194 | -39 | -3.2% | 115,700 |
| 2010/10/01 | 1,268 | 1,271 | 1,231 | 1,233 | -34 | -2.7% | 96,600 |
| 2010/09/30 | 1,247 | 1,274 | 1,237 | 1,267 | +21 | +1.7% | 93,000 |
| 2010/09/29 | 1,247 | 1,257 | 1,242 | 1,246 | -1 | -0.1% | 40,000 |
| 2010/09/28 | 1,249 | 1,251 | 1,236 | 1,247 | -14 | -1.1% | 40,600 |
| 2010/09/27 | 1,237 | 1,264 | 1,225 | 1,261 | +25 | +2% | 99,000 |
| 2010/09/24 | 1,256 | 1,256 | 1,232 | 1,236 | -19 | -1.5% | 90,500 |
| 2010/09/22 | 1,236 | 1,268 | 1,226 | 1,255 | +7 | +0.6% | 70,000 |
| 2010/09/21 | 1,343 | 1,343 | 1,240 | 1,248 | -7 | -0.6% | 186,700 |
| 2010/09/17 | 1,225 | 1,260 | 1,218 | 1,255 | +52 | +4.3% | 158,300 |
| 2010/09/16 | 1,230 | 1,230 | 1,195 | 1,203 | -21 | -1.7% | 81,300 |
| 2010/09/15 | 1,198 | 1,240 | 1,192 | 1,224 | +31 | +2.6% | 154,700 |
| 2010/09/14 | 1,197 | 1,214 | 1,178 | 1,193 | +7 | +0.6% | 109,000 |
| 2010/09/13 | 1,199 | 1,199 | 1,172 | 1,186 | -6 | -0.5% | 128,700 |
| 2010/09/10 | 1,164 | 1,195 | 1,160 | 1,192 | +47 | +4.1% | 116,400 |
| 2010/09/09 | 1,127 | 1,155 | 1,122 | 1,145 | -2 | -0.2% | 60,200 |
| 2010/09/08 | 1,136 | 1,161 | 1,129 | 1,147 | +9 | +0.8% | 112,600 |
| 2010/09/07 | 1,127 | 1,148 | 1,127 | 1,138 | +12 | +1.1% | 62,200 |
| 2010/09/06 | 1,105 | 1,130 | 1,105 | 1,126 | +31 | +2.8% | 63,800 |
| 2010/09/03 | 1,072 | 1,105 | 1,071 | 1,095 | +24 | +2.2% | 140,700 |
| 2010/09/02 | 1,068 | 1,094 | 1,066 | 1,071 | +21 | +2% | 159,500 |
| 2010/09/01 | 1,029 | 1,063 | 1,011 | 1,050 | +10 | +1% | 125,200 |
| 2010/08/31 | 1,060 | 1,067 | 1,038 | 1,040 | -18 | -1.7% | 78,000 |
| 2010/08/30 | 1,067 | 1,078 | 1,055 | 1,058 | -2 | -0.2% | 86,000 |
| 2010/08/27 | 1,054 | 1,074 | 1,053 | 1,060 | +7 | +0.7% | 82,300 |
| 2010/08/26 | 1,071 | 1,078 | 1,048 | 1,053 | -9 | -0.8% | 125,000 |
| 2010/08/25 | 1,066 | 1,075 | 1,054 | 1,062 | -6 | -0.6% | 86,300 |
| 2010/08/24 | 1,073 | 1,080 | 1,064 | 1,068 | -21 | -1.9% | 87,400 |
| 2010/08/23 | 1,099 | 1,108 | 1,088 | 1,089 | -27 | -2.4% | 151,000 |
| 2010/08/20 | 1,132 | 1,137 | 1,107 | 1,116 | -33 | -2.9% | 147,600 |
| 2010/08/19 | 1,177 | 1,182 | 1,140 | 1,149 | -34 | -2.9% | 103,500 |
| 2010/08/18 | 1,198 | 1,203 | 1,172 | 1,183 | +1 | +0.1% | 40,800 |
| 2010/08/17 | 1,170 | 1,186 | 1,168 | 1,182 | +4 | +0.3% | 56,100 |
| 2010/08/16 | 1,179 | 1,190 | 1,166 | 1,178 | -12 | -1% | 40,800 |
| 2010/08/13 | 1,186 | 1,205 | 1,170 | 1,190 | +1 | +0.1% | 54,300 |
| 2010/08/12 | 1,188 | 1,240 | 1,178 | 1,189 | -24 | -2% | 50,800 |
| 2010/08/11 | 1,226 | 1,231 | 1,202 | 1,213 | -25 | -2% | 38,100 |
| 2010/08/10 | 1,238 | 1,253 | 1,226 | 1,238 | -8 | -0.6% | 46,300 |
| 2010/08/09 | 1,277 | 1,277 | 1,222 | 1,246 | -36 | -2.8% | 76,300 |
| 2010/08/06 | 1,286 | 1,334 | 1,269 | 1,282 | -4 | -0.3% | 35,700 |
3451～
3500
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
