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 |
---|---|---|---|---|---|---|---|
2016/04/21 | 1,299 | 1,309 | 1,284 | 1,292 | +6 | +0.5% | 176,300 |
2016/04/20 | 1,309 | 1,313 | 1,283 | 1,286 | -17 | -1.3% | 132,700 |
2016/04/19 | 1,296 | 1,307 | 1,284 | 1,303 | +31 | +2.4% | 123,800 |
2016/04/18 | 1,265 | 1,283 | 1,258 | 1,272 | -20 | -1.5% | 190,200 |
2016/04/15 | 1,285 | 1,300 | 1,273 | 1,292 | -6 | -0.5% | 129,700 |
2016/04/14 | 1,314 | 1,318 | 1,291 | 1,298 | +3 | +0.2% | 209,000 |
2016/04/13 | 1,283 | 1,300 | 1,281 | 1,295 | +27 | +2.1% | 122,600 |
2016/04/12 | 1,257 | 1,278 | 1,257 | 1,268 | +8 | +0.6% | 163,400 |
2016/04/11 | 1,267 | 1,275 | 1,251 | 1,260 | -15 | -1.2% | 102,800 |
2016/04/08 | 1,245 | 1,290 | 1,243 | 1,275 | +13 | +1% | 256,100 |
2016/04/07 | 1,252 | 1,264 | 1,234 | 1,262 | +11 | +0.9% | 228,100 |
2016/04/06 | 1,249 | 1,262 | 1,235 | 1,251 | -7 | -0.6% | 184,500 |
2016/04/05 | 1,282 | 1,293 | 1,253 | 1,258 | -27 | -2.1% | 182,600 |
2016/04/04 | 1,336 | 1,347 | 1,274 | 1,285 | -31 | -2.4% | 363,900 |
2016/04/01 | 1,360 | 1,367 | 1,313 | 1,316 | -44 | -3.2% | 250,600 |
2016/03/31 | 1,409 | 1,431 | 1,360 | 1,360 | -49 | -3.5% | 253,500 |
2016/03/30 | 1,398 | 1,473 | 1,385 | 1,409 | +19 | +1.4% | 456,000 |
2016/03/29 | 1,397 | 1,404 | 1,374 | 1,390 | -21 | -1.5% | 188,000 |
2016/03/28 | 1,405 | 1,424 | 1,391 | 1,411 | +15 | +1.1% | 245,900 |
2016/03/25 | 1,406 | 1,418 | 1,389 | 1,396 | -6 | -0.4% | 110,800 |
2016/03/24 | 1,403 | 1,419 | 1,400 | 1,402 | -1 | -0.1% | 129,500 |
2016/03/23 | 1,399 | 1,413 | 1,398 | 1,403 | +7 | +0.5% | 81,900 |
2016/03/22 | 1,423 | 1,425 | 1,389 | 1,396 | -4 | -0.3% | 136,000 |
2016/03/18 | 1,384 | 1,409 | 1,380 | 1,400 | +16 | +1.2% | 218,800 |
2016/03/17 | 1,381 | 1,408 | 1,372 | 1,384 | +19 | +1.4% | 141,400 |
2016/03/16 | 1,364 | 1,373 | 1,340 | 1,365 | -8 | -0.6% | 162,800 |
2016/03/15 | 1,366 | 1,383 | 1,363 | 1,373 | +2 | +0.1% | 86,300 |
2016/03/14 | 1,380 | 1,386 | 1,356 | 1,371 | +7 | +0.5% | 112,500 |
2016/03/11 | 1,332 | 1,371 | 1,326 | 1,364 | +21 | +1.6% | 224,900 |
2016/03/10 | 1,321 | 1,351 | 1,317 | 1,343 | +38 | +2.9% | 147,600 |
2016/03/09 | 1,300 | 1,311 | 1,281 | 1,305 | +2 | +0.2% | 157,300 |
2016/03/08 | 1,324 | 1,338 | 1,292 | 1,303 | -11 | -0.8% | 185,600 |
2016/03/07 | 1,343 | 1,344 | 1,309 | 1,314 | -30 | -2.2% | 150,400 |
2016/03/04 | 1,305 | 1,345 | 1,301 | 1,344 | +39 | +3% | 222,600 |
2016/03/03 | 1,283 | 1,311 | 1,283 | 1,305 | +21 | +1.6% | 128,700 |
2016/03/02 | 1,291 | 1,309 | 1,282 | 1,284 | +22 | +1.7% | 124,700 |
2016/03/01 | 1,268 | 1,277 | 1,253 | 1,262 | -8 | -0.6% | 115,000 |
2016/02/29 | 1,307 | 1,310 | 1,270 | 1,270 | -14 | -1.1% | 158,100 |
2016/02/26 | 1,278 | 1,297 | 1,274 | 1,284 | +18 | +1.4% | 197,900 |
2016/02/25 | 1,233 | 1,274 | 1,233 | 1,266 | +32 | +2.6% | 134,300 |
2016/02/24 | 1,212 | 1,250 | 1,211 | 1,234 | +18 | +1.5% | 159,100 |
2016/02/23 | 1,248 | 1,253 | 1,207 | 1,216 | -22 | -1.8% | 191,200 |
2016/02/22 | 1,211 | 1,250 | 1,210 | 1,238 | +21 | +1.7% | 150,000 |
2016/02/19 | 1,250 | 1,256 | 1,211 | 1,217 | -39 | -3.1% | 174,000 |
2016/02/18 | 1,253 | 1,268 | 1,231 | 1,256 | +36 | +3% | 265,100 |
2016/02/17 | 1,230 | 1,254 | 1,207 | 1,220 | -7 | -0.6% | 224,500 |
2016/02/16 | 1,250 | 1,277 | 1,225 | 1,227 | +26 | +2.2% | 415,800 |
2016/02/15 | 1,183 | 1,212 | 1,183 | 1,201 | +58 | +5.1% | 286,100 |
2016/02/12 | 1,152 | 1,173 | 1,141 | 1,143 | -39 | -3.3% | 230,100 |
2016/02/10 | 1,221 | 1,234 | 1,158 | 1,182 | -52 | -4.2% | 448,600 |
2251~
2300
件表示中 / 3737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 | 1.00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 |
平和堂 | 291,200円 | +2.5% | +6.6% | 2.27% | 13.39倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
くら寿司 | 357,000円 | +3.4% | -16.5% | 0.56% | 41.73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 | 92,100円 | +10.3% | +5.9% | 1.74% | 44.53倍 | 4.59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 | 292,900円 | +4.1% | +19.0% | 3.07% | 10.89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