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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 1,314 | 1,315 | 1,296 | 1,304 | +1 | +0.1% | 140,200 |
| 2025/03/31 | 1,316 | 1,316 | 1,276 | 1,303 | -25 | -1.9% | 296,500 |
| 2025/03/28 | 1,276 | 1,344 | 1,270 | 1,328 | ±0 | ±0% | 399,100 |
| 2025/03/27 | 1,314 | 1,328 | 1,312 | 1,328 | +4 | +0.3% | 402,700 |
| 2025/03/26 | 1,316 | 1,328 | 1,309 | 1,324 | +5 | +0.4% | 216,300 |
| 2025/03/25 | 1,315 | 1,322 | 1,306 | 1,319 | +15 | +1.2% | 172,200 |
| 2025/03/24 | 1,317 | 1,317 | 1,297 | 1,304 | +3 | +0.2% | 158,500 |
| 2025/03/21 | 1,315 | 1,317 | 1,301 | 1,301 | -16 | -1.2% | 210,800 |
| 2025/03/19 | 1,314 | 1,322 | 1,312 | 1,317 | +1 | +0.1% | 142,600 |
| 2025/03/18 | 1,322 | 1,330 | 1,315 | 1,316 | +1 | +0.1% | 117,100 |
| 2025/03/17 | 1,320 | 1,320 | 1,310 | 1,315 | ±0 | ±0% | 122,100 |
| 2025/03/14 | 1,293 | 1,320 | 1,293 | 1,315 | +7 | +0.5% | 173,800 |
| 2025/03/13 | 1,298 | 1,308 | 1,292 | 1,308 | +22 | +1.7% | 162,600 |
| 2025/03/12 | 1,264 | 1,288 | 1,262 | 1,286 | +14 | +1.1% | 108,000 |
| 2025/03/11 | 1,258 | 1,275 | 1,250 | 1,272 | +7 | +0.6% | 205,200 |
| 2025/03/10 | 1,281 | 1,284 | 1,264 | 1,265 | -5 | -0.4% | 189,700 |
51～
100
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
