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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
51～
100
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 | 183,100円 | +2.8% | +10.9% | 4.37% | 16.05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 | 202,000円 | +0.8% | +17.4% | 1.49% | 31.82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 | 766,000円 | +6.8% | +5.0% | 1.62% | 12.82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 | 296,000円 | +5.6% | +7.0% | 2.36% | 11.14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
