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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,268 | 1,294 | 1,267 | 1,286 | +37 | +3% | 54,200 |
| 2010/08/04 | 1,282 | 1,282 | 1,233 | 1,249 | -32 | -2.5% | 62,500 |
| 2010/08/03 | 1,302 | 1,305 | 1,277 | 1,281 | -1 | -0.1% | 32,300 |
| 2010/08/02 | 1,307 | 1,314 | 1,281 | 1,282 | -12 | -0.9% | 33,100 |
| 2010/07/30 | 1,310 | 1,310 | 1,284 | 1,294 | -16 | -1.2% | 42,800 |
| 2010/07/29 | 1,303 | 1,318 | 1,302 | 1,310 | -8 | -0.6% | 36,700 |
| 2010/07/28 | 1,327 | 1,338 | 1,311 | 1,318 | -10 | -0.8% | 58,300 |
| 2010/07/27 | 1,332 | 1,339 | 1,316 | 1,328 | -4 | -0.3% | 50,400 |
| 2010/07/26 | 1,329 | 1,346 | 1,322 | 1,332 | +33 | +2.5% | 91,900 |
| 2010/07/23 | 1,296 | 1,321 | 1,290 | 1,299 | +3 | +0.2% | 91,200 |
| 2010/07/22 | 1,292 | 1,313 | 1,288 | 1,296 | +6 | +0.5% | 61,700 |
| 2010/07/21 | 1,322 | 1,324 | 1,288 | 1,290 | -33 | -2.5% | 74,600 |
| 2010/07/20 | 1,303 | 1,330 | 1,288 | 1,323 | -7 | -0.5% | 55,400 |
| 2010/07/16 | 1,324 | 1,345 | 1,324 | 1,330 | -7 | -0.5% | 68,900 |
| 2010/07/15 | 1,337 | 1,340 | 1,322 | 1,337 | -15 | -1.1% | 35,500 |
| 2010/07/14 | 1,356 | 1,360 | 1,345 | 1,352 | +2 | +0.1% | 71,900 |
| 2010/07/13 | 1,366 | 1,366 | 1,323 | 1,350 | -15 | -1.1% | 68,500 |
| 2010/07/12 | 1,365 | 1,382 | 1,349 | 1,365 | ±0 | ±0% | 61,600 |
| 2010/07/09 | 1,346 | 1,386 | 1,321 | 1,365 | +9 | +0.7% | 98,600 |
| 2010/07/08 | 1,378 | 1,378 | 1,343 | 1,356 | +26 | +2% | 82,700 |
| 2010/07/07 | 1,350 | 1,358 | 1,314 | 1,330 | -33 | -2.4% | 102,900 |
| 2010/07/06 | 1,343 | 1,372 | 1,331 | 1,363 | -3 | -0.2% | 48,900 |
| 2010/07/05 | 1,335 | 1,370 | 1,333 | 1,366 | +24 | +1.8% | 57,800 |
| 2010/07/02 | 1,346 | 1,347 | 1,326 | 1,342 | -4 | -0.3% | 83,500 |
| 2010/07/01 | 1,387 | 1,396 | 1,330 | 1,346 | -36 | -2.6% | 115,900 |
| 2010/06/30 | 1,377 | 1,389 | 1,365 | 1,382 | -26 | -1.8% | 71,800 |
| 2010/06/29 | 1,421 | 1,421 | 1,386 | 1,408 | -10 | -0.7% | 189,900 |
| 2010/06/28 | 1,417 | 1,438 | 1,407 | 1,418 | +20 | +1.4% | 154,600 |
| 2010/06/25 | 1,459 | 1,461 | 1,393 | 1,398 | -74 | -5% | 144,900 |
| 2010/06/24 | 1,500 | 1,500 | 1,463 | 1,472 | +14 | +1% | 155,500 |
| 2010/06/23 | 1,420 | 1,462 | 1,410 | 1,458 | +32 | +2.2% | 165,600 |
| 2010/06/22 | 1,423 | 1,436 | 1,409 | 1,426 | +9 | +0.6% | 101,900 |
| 2010/06/21 | 1,468 | 1,471 | 1,408 | 1,417 | -36 | -2.5% | 256,400 |
| 2010/06/18 | 1,444 | 1,457 | 1,419 | 1,453 | -7 | -0.5% | 125,300 |
| 2010/06/17 | 1,468 | 1,480 | 1,454 | 1,460 | +10 | +0.7% | 92,700 |
| 2010/06/16 | 1,407 | 1,463 | 1,392 | 1,450 | +68 | +4.9% | 135,000 |
| 2010/06/15 | 1,383 | 1,392 | 1,372 | 1,382 | -1 | -0.1% | 55,200 |
| 2010/06/14 | 1,390 | 1,405 | 1,367 | 1,383 | -7 | -0.5% | 175,200 |
| 2010/06/11 | 1,433 | 1,433 | 1,377 | 1,390 | +2 | +0.1% | 183,300 |
| 2010/06/10 | 1,387 | 1,407 | 1,357 | 1,388 | +30 | +2.2% | 124,000 |
| 2010/06/09 | 1,366 | 1,371 | 1,332 | 1,358 | -29 | -2.1% | 140,000 |
| 2010/06/08 | 1,377 | 1,394 | 1,361 | 1,387 | +19 | +1.4% | 147,900 |
| 2010/06/07 | 1,374 | 1,410 | 1,336 | 1,368 | -12 | -0.9% | 212,700 |
| 2010/06/04 | 1,319 | 1,403 | 1,312 | 1,380 | +62 | +4.7% | 355,600 |
| 2010/06/03 | 1,338 | 1,338 | 1,307 | 1,318 | +10 | +0.8% | 50,800 |
| 2010/06/02 | 1,287 | 1,314 | 1,284 | 1,308 | -2 | -0.2% | 120,600 |
| 2010/06/01 | 1,307 | 1,324 | 1,290 | 1,310 | +3 | +0.2% | 97,800 |
| 2010/05/31 | 1,299 | 1,319 | 1,287 | 1,307 | -7 | -0.5% | 87,100 |
| 2010/05/28 | 1,264 | 1,345 | 1,260 | 1,314 | +80 | +6.5% | 290,600 |
| 2010/05/27 | 1,213 | 1,242 | 1,205 | 1,234 | +2 | +0.2% | 162,000 |
3501～
3550
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
