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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,282 | 1,313 | 1,270 | 1,289 | -12 | -0.9% | 93,300 |
| 2010/05/24 | 1,327 | 1,327 | 1,286 | 1,301 | -42 | -3.1% | 171,900 |
| 2010/05/21 | 1,335 | 1,354 | 1,289 | 1,343 | -22 | -1.6% | 260,800 |
| 2010/05/20 | 1,342 | 1,386 | 1,326 | 1,365 | +53 | +4% | 217,100 |
| 2010/05/19 | 1,269 | 1,355 | 1,260 | 1,312 | +19 | +1.5% | 190,000 |
| 2010/05/18 | 1,324 | 1,349 | 1,260 | 1,293 | -32 | -2.4% | 186,400 |
| 2010/05/17 | 1,345 | 1,361 | 1,296 | 1,325 | -38 | -2.8% | 244,100 |
| 2010/05/14 | 1,399 | 1,419 | 1,356 | 1,363 | -56 | -3.9% | 161,900 |
| 2010/05/13 | 1,369 | 1,435 | 1,336 | 1,419 | +80 | +6% | 378,000 |
| 2010/05/12 | 1,450 | 1,450 | 1,320 | 1,339 | -119 | -8.2% | 362,700 |
| 2010/05/11 | 1,433 | 1,520 | 1,406 | 1,458 | +144 | +11% | 433,800 |
| 2010/05/10 | 1,269 | 1,344 | 1,245 | 1,314 | +42 | +3.3% | 158,300 |
| 2010/05/07 | 1,265 | 1,280 | 1,256 | 1,272 | -23 | -1.8% | 96,600 |
| 2010/05/06 | 1,297 | 1,307 | 1,270 | 1,295 | -32 | -2.4% | 207,800 |
| 2010/04/30 | 1,312 | 1,334 | 1,260 | 1,327 | +4 | +0.3% | 211,200 |
| 2010/04/28 | 1,355 | 1,355 | 1,303 | 1,323 | -40 | -2.9% | 148,000 |
| 2010/04/27 | 1,361 | 1,371 | 1,349 | 1,363 | -8 | -0.6% | 108,000 |
| 2010/04/26 | 1,370 | 1,384 | 1,353 | 1,371 | +25 | +1.9% | 186,000 |
| 2010/04/23 | 1,320 | 1,347 | 1,310 | 1,346 | +26 | +2% | 47,000 |
| 2010/04/22 | 1,301 | 1,323 | 1,294 | 1,320 | +2 | +0.2% | 71,100 |
| 2010/04/21 | 1,299 | 1,322 | 1,298 | 1,318 | +32 | +2.5% | 43,300 |
| 2010/04/20 | 1,285 | 1,305 | 1,273 | 1,286 | +1 | +0.1% | 139,700 |
| 2010/04/19 | 1,270 | 1,294 | 1,267 | 1,285 | -20 | -1.5% | 95,400 |
| 2010/04/16 | 1,310 | 1,330 | 1,299 | 1,305 | -4 | -0.3% | 88,800 |
| 2010/04/15 | 1,301 | 1,313 | 1,296 | 1,309 | +7 | +0.5% | 27,600 |
| 2010/04/14 | 1,322 | 1,322 | 1,298 | 1,302 | -3 | -0.2% | 41,800 |
| 2010/04/13 | 1,303 | 1,307 | 1,289 | 1,305 | -15 | -1.1% | 54,500 |
| 2010/04/12 | 1,307 | 1,327 | 1,307 | 1,320 | -3 | -0.2% | 43,300 |
| 2010/04/09 | 1,284 | 1,334 | 1,276 | 1,323 | +39 | +3% | 89,700 |
| 2010/04/08 | 1,290 | 1,292 | 1,274 | 1,284 | -4 | -0.3% | 55,200 |
| 2010/04/07 | 1,275 | 1,290 | 1,264 | 1,288 | +5 | +0.4% | 43,900 |
| 2010/04/06 | 1,282 | 1,287 | 1,271 | 1,283 | +1 | +0.1% | 66,100 |
| 2010/04/05 | 1,276 | 1,282 | 1,263 | 1,282 | +25 | +2% | 59,700 |
| 2010/04/02 | 1,273 | 1,273 | 1,230 | 1,257 | +6 | +0.5% | 78,800 |
| 2010/04/01 | 1,259 | 1,264 | 1,246 | 1,251 | - | - | 53,000 |
3551～
3585
件表示中 / 3585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 | 123,800円 | +2.2% | +8.0% | 4.44% | 13.01倍 | 0.76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 | 169,500円 | +1.4% | +14.5% | 2.36% | 8.80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 | 83,600円 | +3.0% | -15.6% | 1.91% | - | 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 | 4.00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 | 324,500円 | +2.8% | +0.6% | 2.31% | 12.32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
