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 |
---|---|---|---|---|---|---|---|
2019/08/01 | 1,061 | 1,070 | 1,055 | 1,067 | -4 | -0.4% | 37,100 |
2019/07/31 | 1,066 | 1,073 | 1,058 | 1,071 | +1 | +0.1% | 78,700 |
2019/07/30 | 1,063 | 1,074 | 1,063 | 1,070 | +14 | +1.3% | 79,700 |
2019/07/29 | 1,054 | 1,059 | 1,046 | 1,056 | +5 | +0.5% | 41,100 |
2019/07/26 | 1,047 | 1,055 | 1,043 | 1,051 | -9 | -0.8% | 95,000 |
2019/07/25 | 1,050 | 1,062 | 1,044 | 1,060 | +11 | +1% | 63,900 |
2019/07/24 | 1,051 | 1,055 | 1,045 | 1,049 | -9 | -0.9% | 53,700 |
2019/07/23 | 1,040 | 1,058 | 1,036 | 1,058 | +17 | +1.6% | 69,900 |
2019/07/22 | 1,040 | 1,048 | 1,034 | 1,041 | -4 | -0.4% | 64,300 |
2019/07/19 | 1,021 | 1,047 | 1,013 | 1,045 | +25 | +2.5% | 91,300 |
2019/07/18 | 1,050 | 1,050 | 1,019 | 1,020 | -39 | -3.7% | 102,400 |
2019/07/17 | 1,056 | 1,067 | 1,043 | 1,059 | -3 | -0.3% | 77,300 |
2019/07/16 | 1,071 | 1,071 | 1,059 | 1,062 | -4 | -0.4% | 45,900 |
2019/07/12 | 1,064 | 1,071 | 1,056 | 1,066 | -2 | -0.2% | 41,600 |
2019/07/11 | 1,054 | 1,068 | 1,051 | 1,068 | +12 | +1.1% | 93,500 |
2019/07/10 | 1,064 | 1,067 | 1,056 | 1,056 | -12 | -1.1% | 76,200 |
2019/07/09 | 1,077 | 1,087 | 1,068 | 1,068 | -1 | -0.1% | 47,900 |
2019/07/08 | 1,089 | 1,090 | 1,069 | 1,069 | -20 | -1.8% | 72,700 |
2019/07/05 | 1,099 | 1,104 | 1,086 | 1,089 | -6 | -0.5% | 51,400 |
2019/07/04 | 1,080 | 1,097 | 1,077 | 1,095 | +16 | +1.5% | 108,900 |
2019/07/03 | 1,072 | 1,081 | 1,068 | 1,079 | ±0 | ±0% | 67,400 |
2019/07/02 | 1,080 | 1,084 | 1,071 | 1,079 | -1 | -0.1% | 54,900 |
2019/07/01 | 1,080 | 1,082 | 1,071 | 1,080 | +13 | +1.2% | 103,200 |
2019/06/28 | 1,059 | 1,069 | 1,056 | 1,067 | +4 | +0.4% | 58,700 |
2019/06/27 | 1,057 | 1,063 | 1,045 | 1,063 | +5 | +0.5% | 82,600 |
2019/06/26 | 1,067 | 1,087 | 1,056 | 1,058 | -10 | -0.9% | 194,800 |
2019/06/25 | 1,071 | 1,082 | 1,063 | 1,068 | -12 | -1.1% | 126,800 |
2019/06/24 | 1,101 | 1,109 | 1,075 | 1,080 | -22 | -2% | 224,300 |
2019/06/21 | 1,071 | 1,120 | 1,057 | 1,102 | +31 | +2.9% | 403,400 |
2019/06/20 | 1,075 | 1,075 | 1,059 | 1,071 | +21 | +2% | 175,400 |
2019/06/19 | 1,031 | 1,051 | 1,024 | 1,050 | +25 | +2.4% | 120,900 |
2019/06/18 | 1,049 | 1,050 | 1,025 | 1,025 | -21 | -2% | 62,600 |
2019/06/17 | 1,037 | 1,056 | 1,035 | 1,046 | +13 | +1.3% | 92,900 |
2019/06/14 | 1,037 | 1,047 | 1,030 | 1,033 | -23 | -2.2% | 145,500 |
2019/06/13 | 1,068 | 1,070 | 1,046 | 1,056 | -13 | -1.2% | 75,900 |
2019/06/12 | 1,055 | 1,078 | 1,050 | 1,069 | +9 | +0.8% | 87,900 |
2019/06/11 | 1,039 | 1,061 | 1,034 | 1,060 | +17 | +1.6% | 63,700 |
2019/06/10 | 1,053 | 1,053 | 1,039 | 1,043 | +8 | +0.8% | 58,300 |
2019/06/07 | 1,040 | 1,060 | 1,033 | 1,035 | -6 | -0.6% | 130,100 |
2019/06/06 | 1,042 | 1,054 | 1,039 | 1,041 | -5 | -0.5% | 69,800 |
2019/06/05 | 1,040 | 1,053 | 1,033 | 1,046 | +15 | +1.5% | 98,600 |
2019/06/04 | 1,024 | 1,031 | 1,016 | 1,031 | +11 | +1.1% | 84,100 |
2019/06/03 | 1,016 | 1,044 | 1,014 | 1,020 | -6 | -0.6% | 94,800 |
2019/05/31 | 1,010 | 1,032 | 1,005 | 1,026 | +14 | +1.4% | 124,000 |
2019/05/30 | 1,020 | 1,025 | 1,007 | 1,012 | -19 | -1.8% | 135,900 |
2019/05/29 | 1,051 | 1,052 | 1,028 | 1,031 | -37 | -3.5% | 105,800 |
2019/05/28 | 1,055 | 1,070 | 1,050 | 1,068 | +11 | +1% | 128,700 |
2019/05/27 | 1,057 | 1,067 | 1,054 | 1,057 | -2 | -0.2% | 78,000 |
2019/05/24 | 1,058 | 1,064 | 1,042 | 1,059 | -2 | -0.2% | 92,500 |
2019/05/23 | 1,049 | 1,066 | 1,049 | 1,061 | +12 | +1.1% | 76,700 |
1451~
1500
件表示中 / 3738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 | 167,400円 | +2.8% | +10.9% | 4.78% | 14.67倍 | 1.00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 |
ネクステージ | 190,800円 | +11.3% | +34.2% | 1.78% | 13.79倍 | 2.11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 | 359,000円 | +3.4% | -16.5% | 0.56% | 41.97倍 | 2.36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 |
壱番屋 | 91,100円 | +10.3% | +5.9% | 1.76% | 44.05倍 | 4.54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 | 293,100円 | +4.1% | +19.0% | 3.07% | 10.90倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム