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 |
---|---|---|---|---|---|---|---|
2014/04/08 | 1,320 | 1,335 | 1,301 | 1,306 | -33 | -2.5% | 633,400 |
2014/04/07 | 1,406 | 1,416 | 1,337 | 1,339 | -95 | -6.6% | 894,300 |
2014/04/04 | 1,437 | 1,442 | 1,426 | 1,434 | -11 | -0.8% | 181,100 |
2014/04/03 | 1,450 | 1,454 | 1,436 | 1,445 | -12 | -0.8% | 240,600 |
2014/04/02 | 1,475 | 1,475 | 1,454 | 1,457 | -4 | -0.3% | 185,700 |
2014/04/01 | 1,461 | 1,472 | 1,451 | 1,461 | -5 | -0.3% | 163,700 |
2014/03/31 | 1,477 | 1,479 | 1,438 | 1,466 | -9 | -0.6% | 336,500 |
2014/03/28 | 1,439 | 1,476 | 1,437 | 1,475 | +46 | +3.2% | 387,900 |
2014/03/27 | 1,415 | 1,432 | 1,404 | 1,429 | -6 | -0.4% | 321,000 |
2014/03/26 | 1,442 | 1,442 | 1,415 | 1,435 | -8 | -0.6% | 401,900 |
2014/03/25 | 1,441 | 1,460 | 1,436 | 1,443 | -5 | -0.3% | 310,100 |
2014/03/24 | 1,427 | 1,474 | 1,427 | 1,448 | +1 | +0.1% | 375,400 |
2014/03/20 | 1,470 | 1,470 | 1,441 | 1,447 | -11 | -0.8% | 229,700 |
2014/03/19 | 1,453 | 1,467 | 1,443 | 1,458 | +18 | +1.3% | 214,000 |
2014/03/18 | 1,459 | 1,459 | 1,431 | 1,440 | -16 | -1.1% | 316,300 |
2014/03/17 | 1,462 | 1,472 | 1,445 | 1,456 | -4 | -0.3% | 305,300 |
2014/03/14 | 1,477 | 1,478 | 1,439 | 1,460 | -17 | -1.2% | 507,700 |
2014/03/13 | 1,477 | 1,482 | 1,467 | 1,477 | +5 | +0.3% | 176,700 |
2014/03/12 | 1,471 | 1,483 | 1,467 | 1,472 | -10 | -0.7% | 263,100 |
2014/03/11 | 1,486 | 1,488 | 1,463 | 1,482 | +8 | +0.5% | 553,900 |
2014/03/10 | 1,479 | 1,489 | 1,464 | 1,474 | -3 | -0.2% | 427,800 |
2014/03/07 | 1,455 | 1,480 | 1,455 | 1,477 | +15 | +1% | 480,300 |
2014/03/06 | 1,445 | 1,474 | 1,445 | 1,462 | +18 | +1.2% | 624,900 |
2014/03/05 | 1,470 | 1,472 | 1,436 | 1,444 | -21 | -1.4% | 1,700,900 |
2014/03/04 | 1,446 | 1,468 | 1,442 | 1,465 | +8 | +0.5% | 500,800 |
2014/03/03 | 1,456 | 1,457 | 1,424 | 1,457 | ±0 | ±0% | 339,900 |
2014/02/28 | 1,470 | 1,471 | 1,431 | 1,457 | -17 | -1.2% | 599,700 |
2014/02/27 | 1,479 | 1,485 | 1,474 | 1,474 | -9 | -0.6% | 840,500 |
2014/02/26 | 1,500 | 1,501 | 1,482 | 1,483 | -37 | -2.4% | 1,271,200 |
2014/02/25 | 1,516 | 1,545 | 1,510 | 1,520 | -4 | -0.3% | 966,300 |
2014/02/24 | 1,543 | 1,570 | 1,513 | 1,524 | -29 | -1.9% | 359,800 |
2014/02/21 | 1,515 | 1,563 | 1,515 | 1,553 | +37 | +2.4% | 398,700 |
2014/02/20 | 1,509 | 1,555 | 1,503 | 1,516 | +12 | +0.8% | 458,700 |
2014/02/19 | 1,496 | 1,524 | 1,469 | 1,504 | +4 | +0.3% | 397,200 |
2014/02/18 | 1,490 | 1,516 | 1,470 | 1,500 | -78 | -4.9% | 904,600 |
2014/02/17 | 1,561 | 1,603 | 1,561 | 1,578 | +23 | +1.5% | 146,400 |
2014/02/14 | 1,571 | 1,590 | 1,536 | 1,555 | -14 | -0.9% | 223,100 |
2014/02/13 | 1,576 | 1,598 | 1,564 | 1,569 | +11 | +0.7% | 182,600 |
2014/02/12 | 1,588 | 1,606 | 1,539 | 1,558 | +7 | +0.5% | 337,200 |
2014/02/10 | 1,598 | 1,600 | 1,530 | 1,551 | -64 | -4% | 424,600 |
2014/02/07 | 1,668 | 1,668 | 1,598 | 1,615 | -13 | -0.8% | 144,200 |
2014/02/06 | 1,600 | 1,651 | 1,598 | 1,628 | +32 | +2% | 271,300 |
2014/02/05 | 1,580 | 1,611 | 1,572 | 1,596 | +29 | +1.9% | 170,700 |
2014/02/04 | 1,600 | 1,606 | 1,555 | 1,567 | -64 | -3.9% | 148,300 |
2014/02/03 | 1,680 | 1,690 | 1,631 | 1,631 | -78 | -4.6% | 196,000 |
2014/01/31 | 1,741 | 1,749 | 1,683 | 1,709 | -30 | -1.7% | 158,300 |
2014/01/30 | 1,762 | 1,762 | 1,729 | 1,739 | -69 | -3.8% | 85,100 |
2014/01/29 | 1,753 | 1,811 | 1,753 | 1,808 | +73 | +4.2% | 86,800 |
2014/01/28 | 1,726 | 1,765 | 1,726 | 1,735 | +6 | +0.3% | 130,100 |
2014/01/27 | 1,746 | 1,765 | 1,723 | 1,729 | -71 | -3.9% | 169,600 |
2751~
2800
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 | 169,000円 | +2.8% | +10.9% | 4.73% | 14.81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 | 287,600円 | +2.5% | +6.6% | 2.29% | 13.22倍 | 0.75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 | 356,000円 | +3.4% | -16.5% | 0.56% | 41.61倍 | 2.34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 | 288,000円 | +4.1% | +19.0% | 3.13% | 10.71倍 | 1.72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