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 |
|---|---|---|---|---|---|---|---|
| 2017/01/13 | 1,446 | 1,466 | 1,443 | 1,465 | +27 | +1.9% | 102,400 |
| 2017/01/12 | 1,460 | 1,461 | 1,422 | 1,438 | -14 | -1% | 148,600 |
| 2017/01/11 | 1,450 | 1,462 | 1,443 | 1,452 | +7 | +0.5% | 129,000 |
| 2017/01/10 | 1,440 | 1,448 | 1,425 | 1,445 | ±0 | ±0% | 126,100 |
| 2017/01/06 | 1,435 | 1,449 | 1,430 | 1,445 | -11 | -0.8% | 105,000 |
| 2017/01/05 | 1,464 | 1,464 | 1,439 | 1,456 | -7 | -0.5% | 94,900 |
| 2017/01/04 | 1,447 | 1,465 | 1,434 | 1,463 | +25 | +1.7% | 98,800 |
| 2016/12/30 | 1,430 | 1,442 | 1,421 | 1,438 | -2 | -0.1% | 55,700 |
| 2016/12/29 | 1,453 | 1,453 | 1,429 | 1,440 | -16 | -1.1% | 76,900 |
| 2016/12/28 | 1,461 | 1,463 | 1,448 | 1,456 | -5 | -0.3% | 62,500 |
| 2016/12/27 | 1,475 | 1,475 | 1,457 | 1,461 | -8 | -0.5% | 71,300 |
| 2016/12/26 | 1,471 | 1,478 | 1,465 | 1,469 | +7 | +0.5% | 137,400 |
| 2016/12/22 | 1,462 | 1,462 | 1,446 | 1,462 | ±0 | ±0% | 83,900 |
| 2016/12/21 | 1,475 | 1,482 | 1,458 | 1,462 | -6 | -0.4% | 100,200 |
| 2016/12/20 | 1,474 | 1,474 | 1,458 | 1,468 | -6 | -0.4% | 170,500 |
| 2016/12/19 | 1,457 | 1,477 | 1,454 | 1,474 | +23 | +1.6% | 178,800 |
| 2016/12/16 | 1,430 | 1,457 | 1,430 | 1,451 | +32 | +2.3% | 153,800 |
| 2016/12/15 | 1,418 | 1,423 | 1,406 | 1,419 | +3 | +0.2% | 111,800 |
| 2016/12/14 | 1,427 | 1,427 | 1,349 | 1,416 | -10 | -0.7% | 138,900 |
| 2016/12/13 | 1,406 | 1,427 | 1,401 | 1,426 | +19 | +1.4% | 109,600 |
| 2016/12/12 | 1,410 | 1,416 | 1,393 | 1,407 | +10 | +0.7% | 123,200 |
| 2016/12/09 | 1,390 | 1,408 | 1,380 | 1,397 | +7 | +0.5% | 179,400 |
| 2016/12/08 | 1,369 | 1,392 | 1,367 | 1,390 | +36 | +2.7% | 179,200 |
| 2016/12/07 | 1,348 | 1,355 | 1,336 | 1,354 | +23 | +1.7% | 118,800 |
| 2016/12/06 | 1,329 | 1,334 | 1,318 | 1,331 | +11 | +0.8% | 133,700 |
| 2016/12/05 | 1,337 | 1,338 | 1,315 | 1,320 | -26 | -1.9% | 99,800 |
| 2016/12/02 | 1,335 | 1,352 | 1,333 | 1,346 | +4 | +0.3% | 147,000 |
| 2016/12/01 | 1,354 | 1,356 | 1,336 | 1,342 | +3 | +0.2% | 115,600 |
| 2016/11/30 | 1,340 | 1,345 | 1,333 | 1,339 | -1 | -0.1% | 78,700 |
| 2016/11/29 | 1,336 | 1,346 | 1,334 | 1,340 | -14 | -1% | 95,700 |
| 2016/11/28 | 1,355 | 1,361 | 1,345 | 1,354 | ±0 | ±0% | 128,900 |
| 2016/11/25 | 1,355 | 1,365 | 1,342 | 1,354 | +16 | +1.2% | 188,700 |
| 2016/11/24 | 1,333 | 1,342 | 1,326 | 1,338 | +17 | +1.3% | 91,400 |
| 2016/11/22 | 1,310 | 1,321 | 1,297 | 1,321 | +7 | +0.5% | 100,900 |
| 2016/11/21 | 1,307 | 1,314 | 1,300 | 1,314 | +15 | +1.2% | 82,800 |
| 2016/11/18 | 1,298 | 1,303 | 1,285 | 1,299 | +3 | +0.2% | 128,500 |
| 2016/11/17 | 1,302 | 1,310 | 1,291 | 1,296 | -14 | -1.1% | 128,000 |
| 2016/11/16 | 1,308 | 1,316 | 1,303 | 1,310 | +10 | +0.8% | 148,200 |
| 2016/11/15 | 1,280 | 1,303 | 1,275 | 1,300 | +31 | +2.4% | 255,100 |
| 2016/11/14 | 1,238 | 1,279 | 1,238 | 1,269 | +40 | +3.3% | 228,400 |
| 2016/11/11 | 1,295 | 1,301 | 1,222 | 1,229 | -61 | -4.7% | 298,900 |
| 2016/11/10 | 1,349 | 1,349 | 1,287 | 1,290 | +39 | +3.1% | 335,000 |
| 2016/11/09 | 1,310 | 1,319 | 1,235 | 1,251 | -39 | -3% | 359,000 |
| 2016/11/08 | 1,293 | 1,313 | 1,275 | 1,290 | +9 | +0.7% | 294,300 |
| 2016/11/07 | 1,253 | 1,287 | 1,253 | 1,281 | +44 | +3.6% | 273,800 |
| 2016/11/04 | 1,253 | 1,253 | 1,230 | 1,237 | -30 | -2.4% | 187,300 |
| 2016/11/02 | 1,269 | 1,269 | 1,254 | 1,267 | -3 | -0.2% | 160,400 |
| 2016/11/01 | 1,265 | 1,273 | 1,246 | 1,270 | -1 | -0.1% | 253,800 |
| 2016/10/31 | 1,276 | 1,283 | 1,267 | 1,271 | -18 | -1.4% | 184,500 |
| 2016/10/28 | 1,264 | 1,294 | 1,264 | 1,289 | +25 | +2% | 609,500 |
2051～
2100
件表示中 / 3713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 | 155,700円 | +2.8% | +10.9% | 5.14% | 13.64倍 | 0.92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 |
| 物語コーポ | 354,500円 | +13.4% | +11.1% | 1.02% | 21.60倍 | 3.65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 |
| ネクステージ | 169,400円 | +4.9% | +16.9% | 2.01% | 14.37倍 | 1.88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 |
| ジョイ本田 | 201,700円 | +1.3% | +0.5% | 3.17% | 15.20倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| くら寿司 | 317,000円 | +3.4% | -16.5% | 0.63% | 37.05倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
