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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,738 | 1,749 | 1,727 | 1,745 | +15 | +0.9% | 155,100 |
| 2025/07/31 | 1,715 | 1,734 | 1,710 | 1,730 | +20 | +1.2% | 135,800 |
| 2025/07/30 | 1,698 | 1,713 | 1,691 | 1,710 | +16 | +0.9% | 137,000 |
| 2025/07/29 | 1,675 | 1,694 | 1,670 | 1,694 | +9 | +0.5% | 101,000 |
| 2025/07/28 | 1,680 | 1,688 | 1,673 | 1,685 | ±0 | ±0% | 129,600 |
| 2025/07/25 | 1,677 | 1,692 | 1,668 | 1,685 | +8 | +0.5% | 123,000 |
| 2025/07/24 | 1,681 | 1,694 | 1,674 | 1,677 | +3 | +0.2% | 153,700 |
| 2025/07/23 | 1,678 | 1,680 | 1,657 | 1,674 | +10 | +0.6% | 163,900 |
| 2025/07/22 | 1,664 | 1,677 | 1,654 | 1,664 | ±0 | ±0% | 145,600 |
| 2025/07/18 | 1,671 | 1,674 | 1,661 | 1,664 | -6 | -0.4% | 93,400 |
| 2025/07/17 | 1,670 | 1,675 | 1,662 | 1,670 | -3 | -0.2% | 90,000 |
| 2025/07/16 | 1,673 | 1,689 | 1,667 | 1,673 | ±0 | ±0% | 139,100 |
| 2025/07/15 | 1,670 | 1,685 | 1,668 | 1,673 | +1 | +0.1% | 107,900 |
| 2025/07/14 | 1,665 | 1,679 | 1,651 | 1,672 | -1 | -0.1% | 122,600 |
| 2025/07/11 | 1,685 | 1,695 | 1,667 | 1,673 | -9 | -0.5% | 124,500 |
| 2025/07/10 | 1,696 | 1,698 | 1,670 | 1,682 | -15 | -0.9% | 183,000 |
| 2025/07/09 | 1,692 | 1,708 | 1,687 | 1,697 | +7 | +0.4% | 201,500 |
| 2025/07/08 | 1,678 | 1,691 | 1,669 | 1,690 | +16 | +1% | 199,500 |
| 2025/07/07 | 1,660 | 1,677 | 1,657 | 1,674 | +29 | +1.8% | 120,100 |
| 2025/07/04 | 1,642 | 1,654 | 1,633 | 1,645 | +4 | +0.2% | 112,000 |
| 2025/07/03 | 1,656 | 1,668 | 1,626 | 1,641 | -14 | -0.8% | 144,500 |
| 2025/07/02 | 1,638 | 1,668 | 1,638 | 1,655 | +6 | +0.4% | 136,700 |
| 2025/07/01 | 1,669 | 1,673 | 1,636 | 1,649 | -20 | -1.2% | 195,100 |
| 2025/06/30 | 1,680 | 1,688 | 1,666 | 1,669 | ±0 | ±0% | 163,200 |
| 2025/06/27 | 1,650 | 1,669 | 1,647 | 1,669 | +21 | +1.3% | 130,600 |
| 2025/06/26 | 1,619 | 1,654 | 1,619 | 1,648 | +25 | +1.5% | 232,500 |
| 2025/06/25 | 1,632 | 1,632 | 1,603 | 1,623 | -14 | -0.9% | 178,400 |
| 2025/06/24 | 1,636 | 1,647 | 1,629 | 1,637 | +8 | +0.5% | 149,000 |
| 2025/06/23 | 1,630 | 1,648 | 1,625 | 1,629 | -1 | -0.1% | 163,900 |
| 2025/06/20 | 1,641 | 1,648 | 1,612 | 1,630 | +7 | +0.4% | 418,000 |
| 2025/06/19 | 1,609 | 1,623 | 1,595 | 1,623 | +21 | +1.3% | 125,900 |
| 2025/06/18 | 1,593 | 1,602 | 1,581 | 1,602 | +9 | +0.6% | 219,600 |
| 2025/06/17 | 1,600 | 1,606 | 1,567 | 1,593 | -13 | -0.8% | 164,000 |
| 2025/06/16 | 1,576 | 1,612 | 1,576 | 1,606 | +48 | +3.1% | 186,800 |
| 2025/06/13 | 1,555 | 1,569 | 1,537 | 1,558 | ±0 | ±0% | 157,100 |
| 2025/06/12 | 1,575 | 1,583 | 1,556 | 1,558 | -22 | -1.4% | 107,500 |
| 2025/06/11 | 1,561 | 1,582 | 1,556 | 1,580 | +16 | +1% | 133,300 |
| 2025/06/10 | 1,557 | 1,582 | 1,555 | 1,564 | +7 | +0.4% | 174,500 |
| 2025/06/09 | 1,560 | 1,572 | 1,550 | 1,557 | +3 | +0.2% | 124,100 |
| 2025/06/06 | 1,558 | 1,571 | 1,549 | 1,554 | +7 | +0.5% | 159,600 |
| 2025/06/05 | 1,542 | 1,566 | 1,530 | 1,547 | -10 | -0.6% | 206,100 |
| 2025/06/04 | 1,526 | 1,569 | 1,520 | 1,557 | +31 | +2% | 196,000 |
| 2025/06/03 | 1,502 | 1,540 | 1,495 | 1,526 | +24 | +1.6% | 229,000 |
| 2025/06/02 | 1,503 | 1,507 | 1,480 | 1,502 | -6 | -0.4% | 156,800 |
| 2025/05/30 | 1,442 | 1,516 | 1,440 | 1,508 | +55 | +3.8% | 338,200 |
| 2025/05/29 | 1,440 | 1,455 | 1,436 | 1,453 | +15 | +1% | 178,300 |
| 2025/05/28 | 1,445 | 1,453 | 1,438 | 1,438 | ±0 | ±0% | 108,000 |
| 2025/05/27 | 1,441 | 1,446 | 1,437 | 1,438 | ±0 | ±0% | 65,200 |
| 2025/05/26 | 1,441 | 1,453 | 1,438 | 1,438 | -11 | -0.8% | 108,600 |
| 2025/05/23 | 1,453 | 1,463 | 1,446 | 1,449 | ±0 | ±0% | 140,400 |
1～
50
件表示中 / 3754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 | 174,500円 | +2.8% | +10.9% | 4.58% | 15.29倍 | 1.03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 |
| ベルク | 739,000円 | +6.8% | +5.0% | 1.68% | 12.37倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 平和堂 | 296,900円 | +2.5% | +6.6% | 2.22% | 13.64倍 | 0.78倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アダストリア | 304,500円 | +4.1% | +19.0% | 2.96% | 11.32倍 | 1.82倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| バローＨＤ | 275,000円 | +5.6% | +7.0% | 2.55% | 10.35倍 | 0.85倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
