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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 3,310 | 3,335 | 3,225 | 3,270 | -55 | -1.7% | 68,400 |
| 2013/11/06 | 3,335 | 3,400 | 3,305 | 3,325 | -25 | -0.7% | 49,500 |
| 2013/11/05 | 3,345 | 3,380 | 3,260 | 3,350 | +70 | +2.1% | 91,100 |
| 2013/11/01 | 3,255 | 3,350 | 3,235 | 3,280 | +15 | +0.5% | 94,700 |
| 2013/10/31 | 3,285 | 3,315 | 3,245 | 3,265 | ±0 | ±0% | 43,200 |
| 2013/10/30 | 3,255 | 3,310 | 3,255 | 3,265 | +40 | +1.2% | 57,300 |
| 2013/10/29 | 3,220 | 3,235 | 3,185 | 3,225 | +30 | +0.9% | 65,300 |
| 2013/10/28 | 3,205 | 3,245 | 3,180 | 3,195 | -10 | -0.3% | 62,200 |
| 2013/10/25 | 3,305 | 3,305 | 3,200 | 3,205 | -95 | -2.9% | 75,800 |
| 2013/10/24 | 3,300 | 3,315 | 3,240 | 3,300 | -20 | -0.6% | 65,100 |
| 2013/10/23 | 3,360 | 3,395 | 3,320 | 3,320 | -65 | -1.9% | 49,600 |
| 2013/10/22 | 3,385 | 3,410 | 3,355 | 3,385 | +60 | +1.8% | 59,700 |
| 2013/10/21 | 3,315 | 3,350 | 3,290 | 3,325 | ±0 | ±0% | 51,700 |
| 2013/10/18 | 3,330 | 3,340 | 3,300 | 3,325 | ±0 | ±0% | 51,600 |
| 2013/10/17 | 3,355 | 3,380 | 3,300 | 3,325 | -30 | -0.9% | 61,600 |
| 2013/10/16 | 3,375 | 3,400 | 3,340 | 3,355 | -10 | -0.3% | 18,900 |
| 2013/10/15 | 3,385 | 3,425 | 3,360 | 3,365 | -20 | -0.6% | 27,000 |
| 2013/10/11 | 3,345 | 3,415 | 3,345 | 3,385 | +80 | +2.4% | 73,600 |
| 2013/10/10 | 3,325 | 3,345 | 3,285 | 3,305 | -50 | -1.5% | 121,200 |
| 2013/10/09 | 3,315 | 3,360 | 3,305 | 3,355 | +5 | +0.1% | 23,300 |
| 2013/10/08 | 3,330 | 3,370 | 3,300 | 3,350 | +25 | +0.8% | 58,200 |
| 2013/10/07 | 3,300 | 3,345 | 3,285 | 3,325 | -10 | -0.3% | 55,400 |
| 2013/10/04 | 3,320 | 3,365 | 3,300 | 3,335 | +10 | +0.3% | 35,400 |
| 2013/10/03 | 3,350 | 3,380 | 3,325 | 3,325 | -25 | -0.7% | 33,700 |
| 2013/10/02 | 3,445 | 3,455 | 3,330 | 3,350 | -110 | -3.2% | 142,400 |
| 2013/10/01 | 3,435 | 3,490 | 3,420 | 3,460 | +5 | +0.1% | 69,000 |
| 2013/09/30 | 3,455 | 3,505 | 3,420 | 3,455 | -50 | -1.4% | 82,400 |
| 2013/09/27 | 3,495 | 3,520 | 3,445 | 3,505 | +5 | +0.1% | 136,000 |
| 2013/09/26 | 3,475 | 3,510 | 3,420 | 3,500 | +5 | +0.1% | 100,700 |
| 2013/09/25 | 3,540 | 3,540 | 3,465 | 3,495 | -30 | -0.9% | 132,900 |
| 2013/09/24 | 3,450 | 3,555 | 3,420 | 3,525 | +85 | +2.5% | 171,100 |
| 2013/09/20 | 3,390 | 3,455 | 3,360 | 3,440 | +30 | +0.9% | 86,800 |
| 2013/09/19 | 3,335 | 3,415 | 3,300 | 3,410 | +120 | +3.6% | 141,600 |
| 2013/09/18 | 3,240 | 3,315 | 3,225 | 3,290 | +100 | +3.1% | 126,600 |
| 2013/09/17 | 3,140 | 3,220 | 3,135 | 3,190 | +30 | +0.9% | 111,400 |
| 2013/09/13 | 3,080 | 3,165 | 3,075 | 3,160 | +105 | +3.4% | 120,900 |
| 2013/09/12 | 3,100 | 3,110 | 3,015 | 3,055 | +25 | +0.8% | 46,800 |
| 2013/09/11 | 3,070 | 3,115 | 3,015 | 3,030 | -10 | -0.3% | 91,600 |
| 2013/09/10 | 2,961 | 3,045 | 2,961 | 3,040 | +83 | +2.8% | 151,800 |
| 2013/09/09 | 2,890 | 2,980 | 2,866 | 2,957 | +126 | +4.5% | 191,100 |
| 2013/09/06 | 2,834 | 2,867 | 2,789 | 2,831 | -8 | -0.3% | 125,000 |
| 2013/09/05 | 2,849 | 2,859 | 2,808 | 2,839 | -4 | -0.1% | 88,400 |
| 2013/09/04 | 2,850 | 2,872 | 2,821 | 2,843 | -38 | -1.3% | 71,900 |
| 2013/09/03 | 2,818 | 2,890 | 2,812 | 2,881 | +79 | +2.8% | 72,900 |
| 2013/09/02 | 2,830 | 2,830 | 2,789 | 2,802 | -27 | -1% | 32,400 |
| 2013/08/30 | 2,829 | 2,848 | 2,803 | 2,829 | +4 | +0.1% | 104,300 |
| 2013/08/29 | 2,801 | 2,832 | 2,792 | 2,825 | +30 | +1.1% | 57,400 |
| 2013/08/28 | 2,800 | 2,826 | 2,770 | 2,795 | -73 | -2.5% | 77,400 |
| 2013/08/27 | 2,898 | 2,902 | 2,830 | 2,868 | -16 | -0.6% | 66,500 |
| 2013/08/26 | 2,883 | 2,918 | 2,783 | 2,884 | +36 | +1.3% | 86,500 |
2851～
2900
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% | 14.80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% | 13.21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 | 2.33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% | 10.70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
