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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,817 | 1,819 | 1,792 | 1,800 | -30 | -1.6% | 114,500 |
| 2014/01/23 | 1,859 | 1,875 | 1,825 | 1,830 | -39 | -2.1% | 132,600 |
| 2014/01/22 | 1,854 | 1,876 | 1,825 | 1,869 | +17 | +0.9% | 170,400 |
| 2014/01/21 | 1,876 | 1,883 | 1,840 | 1,852 | -30 | -1.6% | 221,800 |
| 2014/01/20 | 1,871 | 1,892 | 1,845 | 1,882 | -15 | -0.8% | 309,800 |
| 2014/01/17 | 1,845 | 1,904 | 1,845 | 1,897 | +36 | +1.9% | 337,300 |
| 2014/01/16 | 1,841 | 1,891 | 1,834 | 1,861 | -5 | -0.3% | 377,600 |
| 2014/01/15 | 1,834 | 1,868 | 1,806 | 1,866 | +63 | +3.5% | 273,700 |
| 2014/01/14 | 1,800 | 1,822 | 1,773 | 1,803 | -37 | -2% | 247,500 |
| 2014/01/10 | 1,799 | 1,843 | 1,761 | 1,840 | +48 | +2.7% | 241,800 |
| 2014/01/09 | 1,775 | 1,794 | 1,745 | 1,792 | +20 | +1.1% | 143,200 |
| 2014/01/08 | 1,812 | 1,826 | 1,768 | 1,772 | -37 | -2% | 284,100 |
| 2014/01/07 | 1,810 | 1,824 | 1,792 | 1,809 | -4 | -0.2% | 156,600 |
| 2014/01/06 | 1,840 | 1,840 | 1,806 | 1,813 | -11 | -0.6% | 114,500 |
| 2013/12/30 | 1,824 | 1,857 | 1,817 | 1,824 | +17 | +0.9% | 205,700 |
| 2013/12/27 | 1,750 | 1,809 | 1,737 | 1,807 | +64 | +3.7% | 231,400 |
| 2013/12/26 | 1,860 | 1,860 | 1,723 | 1,743 | -1,657 | -48.7% | 320,900 |
| 2013/12/25 | 3,285 | 3,400 | 3,285 | 3,400 | +135 | +4.1% | 134,800 |
| 2013/12/24 | 3,275 | 3,310 | 3,250 | 3,265 | ±0 | ±0% | 206,200 |
| 2013/12/20 | 3,360 | 3,360 | 3,255 | 3,265 | -95 | -2.8% | 162,500 |
| 2013/12/19 | 3,315 | 3,370 | 3,315 | 3,360 | +55 | +1.7% | 98,800 |
| 2013/12/18 | 3,280 | 3,315 | 3,270 | 3,305 | -10 | -0.3% | 103,600 |
| 2013/12/17 | 3,340 | 3,370 | 3,290 | 3,315 | +30 | +0.9% | 64,600 |
| 2013/12/16 | 3,330 | 3,335 | 3,280 | 3,285 | -25 | -0.8% | 39,100 |
| 2013/12/13 | 3,325 | 3,355 | 3,300 | 3,310 | -25 | -0.7% | 116,100 |
| 2013/12/12 | 3,330 | 3,350 | 3,305 | 3,335 | ±0 | ±0% | 41,400 |
| 2013/12/11 | 3,385 | 3,390 | 3,315 | 3,335 | -30 | -0.9% | 54,500 |
| 2013/12/10 | 3,380 | 3,395 | 3,360 | 3,365 | -30 | -0.9% | 51,400 |
| 2013/12/09 | 3,340 | 3,400 | 3,330 | 3,395 | +110 | +3.3% | 68,700 |
| 2013/12/06 | 3,340 | 3,340 | 3,260 | 3,285 | -55 | -1.6% | 65,100 |
| 2013/12/05 | 3,435 | 3,435 | 3,325 | 3,340 | -40 | -1.2% | 86,000 |
| 2013/12/04 | 3,400 | 3,415 | 3,350 | 3,380 | -35 | -1% | 93,300 |
| 2013/12/03 | 3,440 | 3,440 | 3,380 | 3,415 | +5 | +0.1% | 105,800 |
| 2013/12/02 | 3,300 | 3,425 | 3,300 | 3,410 | +120 | +3.6% | 110,800 |
| 2013/11/29 | 3,285 | 3,300 | 3,235 | 3,290 | -10 | -0.3% | 71,200 |
| 2013/11/28 | 3,335 | 3,350 | 3,280 | 3,300 | -40 | -1.2% | 71,100 |
| 2013/11/27 | 3,365 | 3,415 | 3,335 | 3,340 | -45 | -1.3% | 36,700 |
| 2013/11/26 | 3,415 | 3,440 | 3,365 | 3,385 | -45 | -1.3% | 92,500 |
| 2013/11/25 | 3,360 | 3,430 | 3,360 | 3,430 | +70 | +2.1% | 31,000 |
| 2013/11/22 | 3,410 | 3,445 | 3,350 | 3,360 | -75 | -2.2% | 91,100 |
| 2013/11/21 | 3,385 | 3,445 | 3,385 | 3,435 | +80 | +2.4% | 64,600 |
| 2013/11/20 | 3,335 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 39,700 |
| 2013/11/19 | 3,345 | 3,370 | 3,310 | 3,330 | -10 | -0.3% | 50,000 |
| 2013/11/18 | 3,350 | 3,375 | 3,325 | 3,340 | -5 | -0.1% | 55,700 |
| 2013/11/15 | 3,365 | 3,375 | 3,305 | 3,345 | +10 | +0.3% | 96,300 |
| 2013/11/14 | 3,345 | 3,370 | 3,285 | 3,335 | +35 | +1.1% | 66,600 |
| 2013/11/13 | 3,325 | 3,350 | 3,280 | 3,300 | ±0 | ±0% | 47,000 |
| 2013/11/12 | 3,280 | 3,330 | 3,255 | 3,300 | +35 | +1.1% | 49,500 |
| 2013/11/11 | 3,285 | 3,335 | 3,245 | 3,265 | +5 | +0.2% | 30,700 |
| 2013/11/08 | 3,215 | 3,295 | 3,210 | 3,260 | -10 | -0.3% | 45,200 |
2801～
2850
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
