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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,439 | 1,443 | 1,429 | 1,431 | -9 | -0.6% | 182,500 |
| 2017/07/12 | 1,440 | 1,450 | 1,439 | 1,440 | -17 | -1.2% | 105,200 |
| 2017/07/11 | 1,435 | 1,459 | 1,433 | 1,457 | +16 | +1.1% | 98,600 |
| 2017/07/10 | 1,438 | 1,449 | 1,428 | 1,441 | +9 | +0.6% | 117,700 |
| 2017/07/07 | 1,431 | 1,448 | 1,431 | 1,432 | -10 | -0.7% | 142,300 |
| 2017/07/06 | 1,427 | 1,446 | 1,424 | 1,442 | -1 | -0.1% | 114,800 |
| 2017/07/05 | 1,421 | 1,443 | 1,413 | 1,443 | +19 | +1.3% | 242,300 |
| 2017/07/04 | 1,430 | 1,438 | 1,418 | 1,424 | -8 | -0.6% | 154,000 |
| 2017/07/03 | 1,423 | 1,441 | 1,417 | 1,432 | +7 | +0.5% | 232,100 |
| 2017/06/30 | 1,425 | 1,435 | 1,415 | 1,425 | -4 | -0.3% | 113,700 |
| 2017/06/29 | 1,429 | 1,437 | 1,424 | 1,429 | +8 | +0.6% | 62,400 |
| 2017/06/28 | 1,415 | 1,427 | 1,413 | 1,421 | +1 | +0.1% | 137,100 |
| 2017/06/27 | 1,439 | 1,443 | 1,419 | 1,420 | -16 | -1.1% | 133,300 |
| 2017/06/26 | 1,435 | 1,446 | 1,429 | 1,436 | -9 | -0.6% | 178,600 |
| 2017/06/23 | 1,429 | 1,446 | 1,424 | 1,445 | +12 | +0.8% | 165,900 |
| 2017/06/22 | 1,423 | 1,438 | 1,414 | 1,433 | -2 | -0.1% | 166,400 |
| 2017/06/21 | 1,471 | 1,475 | 1,435 | 1,435 | -56 | -3.8% | 205,700 |
| 2017/06/20 | 1,494 | 1,509 | 1,488 | 1,491 | +4 | +0.3% | 207,500 |
| 2017/06/19 | 1,466 | 1,490 | 1,466 | 1,487 | +23 | +1.6% | 136,900 |
| 2017/06/16 | 1,471 | 1,482 | 1,463 | 1,464 | -7 | -0.5% | 196,000 |
| 2017/06/15 | 1,462 | 1,479 | 1,462 | 1,471 | +7 | +0.5% | 158,300 |
| 2017/06/14 | 1,460 | 1,477 | 1,458 | 1,464 | +7 | +0.5% | 106,400 |
| 2017/06/13 | 1,460 | 1,472 | 1,457 | 1,457 | -14 | -1% | 116,900 |
| 2017/06/12 | 1,462 | 1,479 | 1,460 | 1,471 | +1 | +0.1% | 76,900 |
| 2017/06/09 | 1,480 | 1,480 | 1,469 | 1,470 | -17 | -1.1% | 212,000 |
| 2017/06/08 | 1,495 | 1,495 | 1,483 | 1,487 | -3 | -0.2% | 103,700 |
| 2017/06/07 | 1,479 | 1,495 | 1,474 | 1,490 | +13 | +0.9% | 75,500 |
| 2017/06/06 | 1,500 | 1,500 | 1,475 | 1,477 | -11 | -0.7% | 75,900 |
| 2017/06/05 | 1,491 | 1,493 | 1,473 | 1,488 | -9 | -0.6% | 126,600 |
| 2017/06/02 | 1,445 | 1,499 | 1,444 | 1,497 | +45 | +3.1% | 215,900 |
| 2017/06/01 | 1,434 | 1,453 | 1,431 | 1,452 | +17 | +1.2% | 104,800 |
| 2017/05/31 | 1,447 | 1,448 | 1,432 | 1,435 | -14 | -1% | 134,700 |
| 2017/05/30 | 1,450 | 1,454 | 1,441 | 1,449 | -1 | -0.1% | 47,400 |
| 2017/05/29 | 1,442 | 1,461 | 1,442 | 1,450 | +10 | +0.7% | 116,800 |
| 2017/05/26 | 1,450 | 1,462 | 1,433 | 1,440 | -14 | -1% | 209,600 |
| 2017/05/25 | 1,448 | 1,457 | 1,448 | 1,454 | +3 | +0.2% | 76,900 |
| 2017/05/24 | 1,450 | 1,453 | 1,440 | 1,451 | +4 | +0.3% | 92,900 |
| 2017/05/23 | 1,440 | 1,449 | 1,435 | 1,447 | +10 | +0.7% | 87,100 |
| 2017/05/22 | 1,424 | 1,440 | 1,418 | 1,437 | +13 | +0.9% | 111,400 |
| 2017/05/19 | 1,427 | 1,428 | 1,416 | 1,424 | +1 | +0.1% | 99,600 |
| 2017/05/18 | 1,414 | 1,425 | 1,405 | 1,423 | -7 | -0.5% | 104,900 |
| 2017/05/17 | 1,437 | 1,439 | 1,421 | 1,430 | -14 | -1% | 104,600 |
| 2017/05/16 | 1,406 | 1,447 | 1,400 | 1,444 | +38 | +2.7% | 215,900 |
| 2017/05/15 | 1,381 | 1,409 | 1,370 | 1,406 | +6 | +0.4% | 209,400 |
| 2017/05/12 | 1,377 | 1,424 | 1,377 | 1,400 | -7 | -0.5% | 264,900 |
| 2017/05/11 | 1,397 | 1,417 | 1,389 | 1,407 | +10 | +0.7% | 192,000 |
| 2017/05/10 | 1,388 | 1,407 | 1,388 | 1,397 | +3 | +0.2% | 165,600 |
| 2017/05/09 | 1,394 | 1,398 | 1,383 | 1,394 | ±0 | ±0% | 94,400 |
| 2017/05/08 | 1,381 | 1,398 | 1,375 | 1,394 | +24 | +1.8% | 213,800 |
| 2017/05/02 | 1,379 | 1,386 | 1,366 | 1,370 | -1 | -0.1% | 92,300 |
1951～
2000
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
