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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,839 | 1,859 | 1,838 | 1,848 | +13 | +0.7% | 175,100 |
| 2025/09/12 | 1,860 | 1,860 | 1,831 | 1,835 | -15 | -0.8% | 200,300 |
| 2025/09/11 | 1,845 | 1,850 | 1,830 | 1,850 | +6 | +0.3% | 137,700 |
| 2025/09/10 | 1,826 | 1,853 | 1,820 | 1,844 | +20 | +1.1% | 217,200 |
| 2025/09/09 | 1,823 | 1,835 | 1,813 | 1,824 | +12 | +0.7% | 208,300 |
| 2025/09/08 | 1,830 | 1,830 | 1,805 | 1,812 | -4 | -0.2% | 305,900 |
| 2025/09/05 | 1,813 | 1,816 | 1,786 | 1,816 | +3 | +0.2% | 240,200 |
| 2025/09/04 | 1,813 | 1,822 | 1,802 | 1,813 | +4 | +0.2% | 164,000 |
| 2025/09/03 | 1,827 | 1,833 | 1,800 | 1,809 | -8 | -0.4% | 252,200 |
| 2025/09/02 | 1,818 | 1,835 | 1,812 | 1,817 | +17 | +0.9% | 165,300 |
| 2025/09/01 | 1,792 | 1,814 | 1,792 | 1,800 | +10 | +0.6% | 125,100 |
| 2025/08/29 | 1,813 | 1,815 | 1,783 | 1,790 | -23 | -1.3% | 185,300 |
| 2025/08/28 | 1,795 | 1,824 | 1,795 | 1,813 | +18 | +1% | 143,400 |
| 2025/08/27 | 1,789 | 1,802 | 1,780 | 1,795 | +12 | +0.7% | 129,700 |
| 2025/08/26 | 1,769 | 1,784 | 1,761 | 1,783 | +14 | +0.8% | 156,400 |
| 2025/08/25 | 1,817 | 1,818 | 1,764 | 1,769 | -32 | -1.8% | 213,400 |
| 2025/08/22 | 1,830 | 1,833 | 1,798 | 1,801 | -22 | -1.2% | 158,700 |
| 2025/08/21 | 1,810 | 1,824 | 1,792 | 1,823 | +21 | +1.2% | 165,600 |
| 2025/08/20 | 1,788 | 1,803 | 1,783 | 1,802 | +17 | +1% | 159,400 |
| 2025/08/19 | 1,768 | 1,785 | 1,761 | 1,785 | +29 | +1.7% | 200,900 |
| 2025/08/18 | 1,760 | 1,766 | 1,749 | 1,756 | -4 | -0.2% | 129,400 |
| 2025/08/15 | 1,780 | 1,780 | 1,745 | 1,760 | -5 | -0.3% | 158,000 |
| 2025/08/14 | 1,770 | 1,778 | 1,757 | 1,765 | -3 | -0.2% | 213,900 |
| 2025/08/13 | 1,769 | 1,788 | 1,755 | 1,768 | ±0 | ±0% | 248,100 |
| 2025/08/12 | 1,780 | 1,788 | 1,722 | 1,768 | -34 | -1.9% | 445,000 |
| 2025/08/08 | 1,780 | 1,803 | 1,772 | 1,802 | +21 | +1.2% | 175,000 |
| 2025/08/07 | 1,792 | 1,814 | 1,771 | 1,781 | -12 | -0.7% | 240,400 |
| 2025/08/06 | 1,753 | 1,793 | 1,747 | 1,793 | +40 | +2.3% | 148,500 |
| 2025/08/05 | 1,752 | 1,764 | 1,747 | 1,753 | +4 | +0.2% | 117,500 |
| 2025/08/04 | 1,734 | 1,752 | 1,721 | 1,749 | +4 | +0.2% | 143,800 |
| 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 |
1～
50
件表示中 / 3784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 | 182,900円 | +2.8% | +10.9% | 4.37% | 16.03倍 | 1.09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 |
| フ ジ | 201,800円 | +0.8% | +17.4% | 1.49% | 31.79倍 | 0.80倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| 物語コーポ | 433,000円 | +18.8% | +17.3% | 0.92% | 22.49倍 | 4.14倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| ベルク | 764,000円 | +6.8% | +5.0% | 1.62% | 12.78倍 | 1.45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 |
| バローＨＤ | 295,400円 | +5.6% | +7.0% | 2.37% | 11.11倍 | 0.91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
