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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,743 | 1,776 | 1,743 | 1,756 | +16 | +0.9% | 218,800 |
| 2017/12/07 | 1,690 | 1,742 | 1,686 | 1,740 | +52 | +3.1% | 165,500 |
| 2017/12/06 | 1,685 | 1,700 | 1,676 | 1,688 | -7 | -0.4% | 77,300 |
| 2017/12/05 | 1,674 | 1,695 | 1,668 | 1,695 | +11 | +0.7% | 50,800 |
| 2017/12/04 | 1,698 | 1,707 | 1,681 | 1,684 | -3 | -0.2% | 124,500 |
| 2017/12/01 | 1,648 | 1,688 | 1,640 | 1,687 | +47 | +2.9% | 240,100 |
| 2017/11/30 | 1,611 | 1,647 | 1,601 | 1,640 | +29 | +1.8% | 133,600 |
| 2017/11/29 | 1,599 | 1,612 | 1,590 | 1,611 | +22 | +1.4% | 81,700 |
| 2017/11/28 | 1,579 | 1,593 | 1,577 | 1,589 | +10 | +0.6% | 47,500 |
| 2017/11/27 | 1,582 | 1,587 | 1,568 | 1,579 | -12 | -0.8% | 87,200 |
| 2017/11/24 | 1,587 | 1,593 | 1,571 | 1,591 | +12 | +0.8% | 88,300 |
| 2017/11/22 | 1,590 | 1,590 | 1,558 | 1,579 | -13 | -0.8% | 86,200 |
| 2017/11/21 | 1,568 | 1,595 | 1,563 | 1,592 | +35 | +2.2% | 129,500 |
| 2017/11/20 | 1,533 | 1,564 | 1,531 | 1,557 | +24 | +1.6% | 139,200 |
| 2017/11/17 | 1,547 | 1,552 | 1,531 | 1,533 | -11 | -0.7% | 89,800 |
| 2017/11/16 | 1,524 | 1,557 | 1,521 | 1,544 | +3 | +0.2% | 85,300 |
| 2017/11/15 | 1,560 | 1,562 | 1,537 | 1,541 | -32 | -2% | 115,500 |
| 2017/11/14 | 1,582 | 1,594 | 1,572 | 1,573 | -26 | -1.6% | 103,300 |
| 2017/11/13 | 1,643 | 1,643 | 1,598 | 1,599 | -42 | -2.6% | 121,600 |
| 2017/11/10 | 1,622 | 1,648 | 1,615 | 1,641 | +10 | +0.6% | 158,900 |
| 2017/11/09 | 1,590 | 1,640 | 1,563 | 1,631 | +44 | +2.8% | 289,300 |
| 2017/11/08 | 1,593 | 1,594 | 1,577 | 1,587 | -7 | -0.4% | 109,800 |
| 2017/11/07 | 1,551 | 1,594 | 1,543 | 1,594 | +32 | +2% | 177,900 |
| 2017/11/06 | 1,564 | 1,575 | 1,556 | 1,562 | -16 | -1% | 90,100 |
| 2017/11/02 | 1,578 | 1,588 | 1,569 | 1,578 | +3 | +0.2% | 79,200 |
| 2017/11/01 | 1,585 | 1,585 | 1,568 | 1,575 | -1 | -0.1% | 66,000 |
| 2017/10/31 | 1,575 | 1,583 | 1,569 | 1,576 | +1 | +0.1% | 67,900 |
| 2017/10/30 | 1,583 | 1,587 | 1,567 | 1,575 | -19 | -1.2% | 98,700 |
| 2017/10/27 | 1,565 | 1,595 | 1,563 | 1,594 | +34 | +2.2% | 113,100 |
| 2017/10/26 | 1,580 | 1,582 | 1,560 | 1,560 | -19 | -1.2% | 110,900 |
| 2017/10/25 | 1,565 | 1,587 | 1,563 | 1,579 | +13 | +0.8% | 174,300 |
| 2017/10/24 | 1,535 | 1,566 | 1,530 | 1,566 | +31 | +2% | 178,900 |
| 2017/10/23 | 1,535 | 1,544 | 1,531 | 1,535 | +10 | +0.7% | 114,000 |
| 2017/10/20 | 1,518 | 1,533 | 1,516 | 1,525 | -7 | -0.5% | 120,700 |
| 2017/10/19 | 1,528 | 1,536 | 1,524 | 1,532 | +7 | +0.5% | 109,300 |
| 2017/10/18 | 1,514 | 1,526 | 1,510 | 1,525 | +11 | +0.7% | 98,100 |
| 2017/10/17 | 1,515 | 1,516 | 1,498 | 1,514 | +2 | +0.1% | 87,300 |
| 2017/10/16 | 1,499 | 1,518 | 1,494 | 1,512 | +17 | +1.1% | 127,500 |
| 2017/10/13 | 1,485 | 1,499 | 1,482 | 1,495 | +2 | +0.1% | 101,300 |
| 2017/10/12 | 1,498 | 1,498 | 1,488 | 1,493 | +1 | +0.1% | 68,000 |
| 2017/10/11 | 1,480 | 1,497 | 1,479 | 1,492 | +13 | +0.9% | 75,300 |
| 2017/10/10 | 1,461 | 1,480 | 1,461 | 1,479 | +6 | +0.4% | 104,000 |
| 2017/10/06 | 1,482 | 1,483 | 1,470 | 1,473 | -5 | -0.3% | 55,000 |
| 2017/10/05 | 1,483 | 1,489 | 1,476 | 1,478 | -6 | -0.4% | 76,900 |
| 2017/10/04 | 1,477 | 1,486 | 1,477 | 1,484 | +7 | +0.5% | 66,700 |
| 2017/10/03 | 1,476 | 1,480 | 1,472 | 1,477 | +8 | +0.5% | 93,300 |
| 2017/10/02 | 1,462 | 1,478 | 1,451 | 1,469 | -7 | -0.5% | 80,300 |
| 2017/09/29 | 1,467 | 1,478 | 1,464 | 1,476 | +6 | +0.4% | 68,900 |
| 2017/09/28 | 1,458 | 1,471 | 1,441 | 1,470 | +18 | +1.2% | 205,400 |
| 2017/09/27 | 1,458 | 1,463 | 1,438 | 1,452 | -9 | -0.6% | 249,300 |
1851～
1900
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 | 169,700円 | +2.8% | +10.9% | 4.71% | 14.87倍 | 1.01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 | 183,200円 | +11.3% | +34.2% | 1.86% | 13.24倍 | 2.03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 | 357,500円 | +3.4% | -16.5% | 0.56% | 41.79倍 | 2.35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 | 91,700円 | +10.3% | +5.9% | 1.74% | 44.34倍 | 4.57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 | 295,000円 | +4.1% | +19.0% | 3.05% | 10.97倍 | 1.76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
