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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,458 | 1,465 | 1,449 | 1,449 | -19 | -1.3% | 108,100 |
| 2025/05/21 | 1,471 | 1,482 | 1,464 | 1,468 | +2 | +0.1% | 112,300 |
| 2025/05/20 | 1,476 | 1,476 | 1,460 | 1,466 | -14 | -0.9% | 123,200 |
| 2025/05/19 | 1,462 | 1,495 | 1,460 | 1,480 | +18 | +1.2% | 169,300 |
| 2025/05/16 | 1,461 | 1,472 | 1,441 | 1,462 | -5 | -0.3% | 178,000 |
| 2025/05/15 | 1,477 | 1,477 | 1,465 | 1,467 | -24 | -1.6% | 110,200 |
| 2025/05/14 | 1,485 | 1,495 | 1,467 | 1,491 | +17 | +1.2% | 243,700 |
| 2025/05/13 | 1,497 | 1,503 | 1,470 | 1,474 | -7 | -0.5% | 232,200 |
| 2025/05/12 | 1,490 | 1,501 | 1,464 | 1,481 | +18 | +1.2% | 563,900 |
| 2025/05/09 | 1,461 | 1,468 | 1,443 | 1,463 | ±0 | ±0% | 218,900 |
| 2025/05/08 | 1,448 | 1,469 | 1,434 | 1,463 | +15 | +1% | 301,400 |
| 2025/05/07 | 1,412 | 1,458 | 1,412 | 1,448 | +29 | +2% | 656,000 |
| 2025/05/02 | 1,410 | 1,423 | 1,373 | 1,419 | +155 | +12.3% | 1,709,200 |
| 2025/05/01 | 1,266 | 1,279 | 1,262 | 1,264 | -15 | -1.2% | 104,500 |
| 2025/04/30 | 1,268 | 1,285 | 1,253 | 1,279 | +18 | +1.4% | 145,500 |
| 2025/04/28 | 1,249 | 1,266 | 1,249 | 1,261 | +12 | +1% | 111,000 |
| 2025/04/25 | 1,250 | 1,255 | 1,244 | 1,249 | -3 | -0.2% | 87,400 |
| 2025/04/24 | 1,270 | 1,270 | 1,247 | 1,252 | -8 | -0.6% | 77,400 |
| 2025/04/23 | 1,263 | 1,272 | 1,258 | 1,260 | +1 | +0.1% | 64,300 |
| 2025/04/22 | 1,244 | 1,259 | 1,244 | 1,259 | +14 | +1.1% | 66,700 |
| 2025/04/21 | 1,245 | 1,247 | 1,234 | 1,245 | -3 | -0.2% | 61,400 |
| 2025/04/18 | 1,234 | 1,251 | 1,230 | 1,248 | +25 | +2% | 63,200 |
| 2025/04/17 | 1,231 | 1,237 | 1,223 | 1,223 | -4 | -0.3% | 62,900 |
| 2025/04/16 | 1,235 | 1,236 | 1,221 | 1,227 | -4 | -0.3% | 76,600 |
| 2025/04/15 | 1,241 | 1,246 | 1,230 | 1,231 | -6 | -0.5% | 76,200 |
| 2025/04/14 | 1,240 | 1,243 | 1,226 | 1,237 | +14 | +1.1% | 110,700 |
| 2025/04/11 | 1,214 | 1,224 | 1,192 | 1,223 | -21 | -1.7% | 130,100 |
| 2025/04/10 | 1,248 | 1,250 | 1,229 | 1,244 | +65 | +5.5% | 176,100 |
| 2025/04/09 | 1,200 | 1,200 | 1,165 | 1,179 | -22 | -1.8% | 323,100 |
| 2025/04/08 | 1,178 | 1,208 | 1,166 | 1,201 | +64 | +5.6% | 196,000 |
| 2025/04/07 | 1,117 | 1,169 | 1,112 | 1,137 | -69 | -5.7% | 353,700 |
| 2025/04/04 | 1,241 | 1,245 | 1,194 | 1,206 | -59 | -4.7% | 212,300 |
| 2025/04/03 | 1,250 | 1,266 | 1,246 | 1,265 | -15 | -1.2% | 184,100 |
| 2025/04/02 | 1,299 | 1,299 | 1,270 | 1,280 | -24 | -1.8% | 152,700 |
1～
50
件表示中 / 3720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 | 155,800円 | +2.8% | +10.9% | 5.13% | 13.65倍 | 0.92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 |
| 壱番屋 | 88,600円 | +10.3% | +5.9% | 1.81% | 42.84倍 | 4.41倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アダストリア | 286,500円 | +4.1% | +19.0% | 3.14% | 10.70倍 | 1.72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 |
| ネクステージ | 163,800円 | +4.9% | +16.9% | 2.08% | 13.90倍 | 1.82倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| くら寿司 | 319,500円 | +3.4% | -16.5% | 0.63% | 37.35倍 | 2.25倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
