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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,440 | 1,443 | 1,402 | 1,428 | -10 | -0.7% | 580,500 |
| 2014/06/26 | 1,470 | 1,470 | 1,428 | 1,438 | -36 | -2.4% | 405,400 |
| 2014/06/25 | 1,460 | 1,482 | 1,452 | 1,474 | +7 | +0.5% | 298,400 |
| 2014/06/24 | 1,460 | 1,471 | 1,456 | 1,467 | +8 | +0.5% | 306,700 |
| 2014/06/23 | 1,457 | 1,479 | 1,450 | 1,459 | -3 | -0.2% | 280,100 |
| 2014/06/20 | 1,499 | 1,499 | 1,460 | 1,462 | -36 | -2.4% | 341,100 |
| 2014/06/19 | 1,483 | 1,499 | 1,479 | 1,498 | +21 | +1.4% | 630,400 |
| 2014/06/18 | 1,463 | 1,484 | 1,463 | 1,477 | +15 | +1% | 316,000 |
| 2014/06/17 | 1,469 | 1,473 | 1,450 | 1,462 | -10 | -0.7% | 193,500 |
| 2014/06/16 | 1,476 | 1,479 | 1,465 | 1,472 | -4 | -0.3% | 197,800 |
| 2014/06/13 | 1,455 | 1,478 | 1,452 | 1,476 | +22 | +1.5% | 365,800 |
| 2014/06/12 | 1,453 | 1,461 | 1,433 | 1,454 | -9 | -0.6% | 280,500 |
| 2014/06/11 | 1,443 | 1,464 | 1,432 | 1,463 | +33 | +2.3% | 476,200 |
| 2014/06/10 | 1,443 | 1,457 | 1,426 | 1,430 | +2 | +0.1% | 503,600 |
| 2014/06/09 | 1,400 | 1,459 | 1,395 | 1,428 | +36 | +2.6% | 875,100 |
| 2014/06/06 | 1,379 | 1,395 | 1,367 | 1,392 | +17 | +1.2% | 412,200 |
| 2014/06/05 | 1,379 | 1,391 | 1,350 | 1,375 | -15 | -1.1% | 669,700 |
| 2014/06/04 | 1,406 | 1,410 | 1,373 | 1,390 | -43 | -3% | 603,700 |
| 2014/06/03 | 1,465 | 1,465 | 1,423 | 1,433 | -45 | -3% | 465,000 |
| 2014/06/02 | 1,437 | 1,483 | 1,437 | 1,478 | +48 | +3.4% | 317,000 |
| 2014/05/30 | 1,469 | 1,469 | 1,423 | 1,430 | -33 | -2.3% | 389,100 |
| 2014/05/29 | 1,447 | 1,468 | 1,431 | 1,463 | +15 | +1% | 183,000 |
| 2014/05/28 | 1,455 | 1,462 | 1,443 | 1,448 | ±0 | ±0% | 195,300 |
| 2014/05/27 | 1,452 | 1,472 | 1,445 | 1,448 | +11 | +0.8% | 167,300 |
| 2014/05/26 | 1,429 | 1,441 | 1,405 | 1,437 | +38 | +2.7% | 252,100 |
| 2014/05/23 | 1,393 | 1,408 | 1,393 | 1,399 | +6 | +0.4% | 252,400 |
| 2014/05/22 | 1,384 | 1,405 | 1,379 | 1,393 | +14 | +1% | 149,300 |
| 2014/05/21 | 1,395 | 1,395 | 1,370 | 1,379 | -20 | -1.4% | 160,500 |
| 2014/05/20 | 1,401 | 1,408 | 1,385 | 1,399 | +2 | +0.1% | 174,000 |
| 2014/05/19 | 1,420 | 1,420 | 1,393 | 1,397 | -23 | -1.6% | 118,400 |
| 2014/05/16 | 1,409 | 1,424 | 1,396 | 1,420 | -8 | -0.6% | 170,300 |
| 2014/05/15 | 1,421 | 1,432 | 1,397 | 1,428 | +7 | +0.5% | 146,800 |
| 2014/05/14 | 1,434 | 1,434 | 1,413 | 1,421 | -2 | -0.1% | 180,700 |
| 2014/05/13 | 1,445 | 1,456 | 1,406 | 1,423 | -22 | -1.5% | 343,900 |
| 2014/05/12 | 1,443 | 1,472 | 1,421 | 1,445 | -3 | -0.2% | 390,800 |
| 2014/05/09 | 1,417 | 1,463 | 1,416 | 1,448 | +5 | +0.3% | 405,800 |
| 2014/05/08 | 1,401 | 1,443 | 1,391 | 1,443 | +42 | +3% | 326,400 |
| 2014/05/07 | 1,395 | 1,409 | 1,380 | 1,401 | -11 | -0.8% | 310,600 |
| 2014/05/02 | 1,412 | 1,413 | 1,392 | 1,412 | ±0 | ±0% | 188,100 |
| 2014/05/01 | 1,395 | 1,415 | 1,380 | 1,412 | +21 | +1.5% | 309,800 |
| 2014/04/30 | 1,385 | 1,402 | 1,376 | 1,391 | -5 | -0.4% | 227,200 |
| 2014/04/28 | 1,385 | 1,399 | 1,361 | 1,396 | +11 | +0.8% | 281,200 |
| 2014/04/25 | 1,394 | 1,402 | 1,368 | 1,385 | -7 | -0.5% | 481,000 |
| 2014/04/24 | 1,361 | 1,403 | 1,361 | 1,392 | +38 | +2.8% | 586,000 |
| 2014/04/23 | 1,335 | 1,358 | 1,330 | 1,354 | +30 | +2.3% | 331,100 |
| 2014/04/22 | 1,324 | 1,335 | 1,311 | 1,324 | -1 | -0.1% | 211,000 |
| 2014/04/21 | 1,323 | 1,340 | 1,321 | 1,325 | +12 | +0.9% | 282,800 |
| 2014/04/18 | 1,322 | 1,327 | 1,301 | 1,313 | +8 | +0.6% | 164,500 |
| 2014/04/17 | 1,306 | 1,330 | 1,291 | 1,305 | +13 | +1% | 284,900 |
| 2014/04/16 | 1,271 | 1,301 | 1,271 | 1,292 | +32 | +2.5% | 293,600 |
2651～
2700
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
