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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,271 | 1,274 | 1,231 | 1,235 | -26 | -2.1% | 254,400 |
| 2014/09/05 | 1,253 | 1,267 | 1,250 | 1,261 | +8 | +0.6% | 184,400 |
| 2014/09/04 | 1,251 | 1,264 | 1,249 | 1,253 | +3 | +0.2% | 204,600 |
| 2014/09/03 | 1,261 | 1,264 | 1,248 | 1,250 | -1 | -0.1% | 159,300 |
| 2014/09/02 | 1,242 | 1,255 | 1,242 | 1,251 | +8 | +0.6% | 132,400 |
| 2014/09/01 | 1,250 | 1,254 | 1,240 | 1,243 | -1 | -0.1% | 176,700 |
| 2014/08/29 | 1,259 | 1,265 | 1,238 | 1,244 | -20 | -1.6% | 248,800 |
| 2014/08/28 | 1,283 | 1,287 | 1,259 | 1,264 | -26 | -2% | 178,400 |
| 2014/08/27 | 1,287 | 1,296 | 1,282 | 1,290 | +3 | +0.2% | 152,900 |
| 2014/08/26 | 1,303 | 1,303 | 1,279 | 1,287 | -10 | -0.8% | 245,100 |
| 2014/08/25 | 1,299 | 1,309 | 1,284 | 1,297 | ±0 | ±0% | 222,100 |
| 2014/08/22 | 1,300 | 1,305 | 1,293 | 1,297 | -5 | -0.4% | 158,700 |
| 2014/08/21 | 1,308 | 1,314 | 1,297 | 1,302 | -5 | -0.4% | 200,100 |
| 2014/08/20 | 1,309 | 1,314 | 1,305 | 1,307 | -8 | -0.6% | 164,500 |
| 2014/08/19 | 1,327 | 1,331 | 1,310 | 1,315 | -4 | -0.3% | 143,000 |
| 2014/08/18 | 1,324 | 1,326 | 1,315 | 1,319 | -5 | -0.4% | 87,400 |
| 2014/08/15 | 1,315 | 1,330 | 1,315 | 1,324 | +7 | +0.5% | 151,200 |
| 2014/08/14 | 1,325 | 1,328 | 1,305 | 1,317 | -6 | -0.5% | 241,300 |
| 2014/08/13 | 1,326 | 1,329 | 1,312 | 1,323 | -1 | -0.1% | 269,900 |
| 2014/08/12 | 1,365 | 1,366 | 1,321 | 1,324 | -37 | -2.7% | 389,200 |
| 2014/08/11 | 1,348 | 1,367 | 1,335 | 1,361 | +32 | +2.4% | 331,100 |
| 2014/08/08 | 1,330 | 1,354 | 1,312 | 1,329 | -21 | -1.6% | 420,300 |
| 2014/08/07 | 1,338 | 1,357 | 1,338 | 1,350 | +7 | +0.5% | 255,800 |
| 2014/08/06 | 1,338 | 1,352 | 1,332 | 1,343 | +6 | +0.4% | 311,500 |
| 2014/08/05 | 1,334 | 1,365 | 1,334 | 1,337 | +14 | +1.1% | 446,500 |
| 2014/08/04 | 1,330 | 1,349 | 1,323 | 1,323 | -17 | -1.3% | 347,600 |
| 2014/08/01 | 1,351 | 1,355 | 1,338 | 1,340 | -17 | -1.3% | 255,600 |
| 2014/07/31 | 1,356 | 1,363 | 1,349 | 1,357 | +5 | +0.4% | 212,200 |
| 2014/07/30 | 1,363 | 1,364 | 1,350 | 1,352 | -19 | -1.4% | 222,200 |
| 2014/07/29 | 1,370 | 1,377 | 1,361 | 1,371 | -11 | -0.8% | 230,600 |
| 2014/07/28 | 1,385 | 1,397 | 1,377 | 1,382 | -16 | -1.1% | 198,100 |
| 2014/07/25 | 1,407 | 1,408 | 1,389 | 1,398 | +13 | +0.9% | 168,700 |
| 2014/07/24 | 1,388 | 1,395 | 1,380 | 1,385 | +3 | +0.2% | 226,000 |
| 2014/07/23 | 1,390 | 1,399 | 1,379 | 1,382 | ±0 | ±0% | 235,300 |
| 2014/07/22 | 1,370 | 1,385 | 1,367 | 1,382 | +22 | +1.6% | 284,700 |
| 2014/07/18 | 1,358 | 1,374 | 1,345 | 1,360 | -6 | -0.4% | 328,300 |
| 2014/07/17 | 1,357 | 1,391 | 1,350 | 1,366 | +16 | +1.2% | 368,100 |
| 2014/07/16 | 1,355 | 1,357 | 1,336 | 1,350 | -8 | -0.6% | 375,700 |
| 2014/07/15 | 1,368 | 1,375 | 1,356 | 1,358 | -19 | -1.4% | 305,700 |
| 2014/07/14 | 1,365 | 1,380 | 1,361 | 1,377 | +7 | +0.5% | 216,900 |
| 2014/07/11 | 1,382 | 1,383 | 1,364 | 1,370 | -18 | -1.3% | 235,500 |
| 2014/07/10 | 1,405 | 1,409 | 1,385 | 1,388 | -13 | -0.9% | 205,100 |
| 2014/07/09 | 1,396 | 1,405 | 1,389 | 1,401 | +1 | +0.1% | 246,800 |
| 2014/07/08 | 1,395 | 1,405 | 1,388 | 1,400 | +7 | +0.5% | 279,000 |
| 2014/07/07 | 1,400 | 1,408 | 1,388 | 1,393 | -9 | -0.6% | 253,600 |
| 2014/07/04 | 1,400 | 1,412 | 1,385 | 1,402 | +12 | +0.9% | 462,400 |
| 2014/07/03 | 1,436 | 1,437 | 1,380 | 1,390 | -51 | -3.5% | 637,300 |
| 2014/07/02 | 1,444 | 1,473 | 1,430 | 1,441 | +13 | +0.9% | 423,400 |
| 2014/07/01 | 1,430 | 1,433 | 1,418 | 1,428 | -5 | -0.3% | 401,400 |
| 2014/06/30 | 1,443 | 1,443 | 1,410 | 1,433 | +5 | +0.4% | 482,400 |
2601～
2650
件表示中 / 3692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 | 141,900円 | +2.6% | +11.4% | 5.29% | 12.50倍 | 0.88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 |
| コーナン商事 | 368,000円 | +4.4% | +3.0% | 3.53% | 7.28倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| アトム | 64,400円 | -4.0% | - | 0.00% | 3788.24倍 | 19.91倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 87,400円 | +7.9% | +18.5% | 1.83% | 24.35倍 | 1.67倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ドトル日レス | 262,000円 | +3.8% | +11.5% | 2.06% | 16.05倍 | 1.10倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
市場注目の銘柄
チャート関連のコラム
