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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,255 | 1,268 | 1,249 | 1,265 | +18 | +1.4% | 100,300 |
| 2024/05/30 | 1,222 | 1,248 | 1,220 | 1,247 | +13 | +1.1% | 131,900 |
| 2024/05/29 | 1,254 | 1,255 | 1,232 | 1,234 | -24 | -1.9% | 112,400 |
| 2024/05/28 | 1,267 | 1,278 | 1,258 | 1,258 | -16 | -1.3% | 74,800 |
| 2024/05/27 | 1,279 | 1,286 | 1,259 | 1,274 | +1 | +0.1% | 107,600 |
| 2024/05/24 | 1,267 | 1,292 | 1,265 | 1,273 | -12 | -0.9% | 139,300 |
| 2024/05/23 | 1,280 | 1,285 | 1,269 | 1,285 | +8 | +0.6% | 99,500 |
| 2024/05/22 | 1,270 | 1,288 | 1,266 | 1,277 | +6 | +0.5% | 106,100 |
| 2024/05/21 | 1,285 | 1,302 | 1,269 | 1,271 | -14 | -1.1% | 160,800 |
| 2024/05/20 | 1,283 | 1,299 | 1,279 | 1,285 | -4 | -0.3% | 141,500 |
| 2024/05/17 | 1,265 | 1,299 | 1,260 | 1,289 | +19 | +1.5% | 169,400 |
| 2024/05/16 | 1,274 | 1,276 | 1,252 | 1,270 | -4 | -0.3% | 113,400 |
| 2024/05/15 | 1,302 | 1,313 | 1,269 | 1,274 | -24 | -1.8% | 283,500 |
| 2024/05/14 | 1,300 | 1,306 | 1,276 | 1,298 | +6 | +0.5% | 228,700 |
| 2024/05/13 | 1,330 | 1,330 | 1,266 | 1,292 | -13 | -1% | 361,600 |
| 2024/05/10 | 1,270 | 1,305 | 1,268 | 1,305 | +42 | +3.3% | 285,600 |
| 2024/05/09 | 1,240 | 1,276 | 1,240 | 1,263 | +21 | +1.7% | 286,700 |
| 2024/05/08 | 1,238 | 1,257 | 1,230 | 1,242 | +4 | +0.3% | 200,500 |
| 2024/05/07 | 1,244 | 1,254 | 1,232 | 1,238 | -6 | -0.5% | 381,200 |
| 2024/05/02 | 1,258 | 1,280 | 1,213 | 1,244 | +137 | +12.4% | 1,673,500 |
| 2024/05/01 | 1,107 | 1,121 | 1,107 | 1,107 | -6 | -0.5% | 84,600 |
| 2024/04/30 | 1,103 | 1,113 | 1,094 | 1,113 | +17 | +1.6% | 81,200 |
| 2024/04/26 | 1,088 | 1,100 | 1,081 | 1,096 | +4 | +0.4% | 100,800 |
| 2024/04/25 | 1,112 | 1,112 | 1,090 | 1,092 | -15 | -1.4% | 65,300 |
| 2024/04/24 | 1,097 | 1,114 | 1,082 | 1,107 | +5 | +0.5% | 165,200 |
| 2024/04/23 | 1,094 | 1,106 | 1,092 | 1,102 | -8 | -0.7% | 76,900 |
| 2024/04/22 | 1,098 | 1,111 | 1,091 | 1,110 | +34 | +3.2% | 101,600 |
| 2024/04/19 | 1,087 | 1,090 | 1,059 | 1,076 | -15 | -1.4% | 133,200 |
| 2024/04/18 | 1,072 | 1,095 | 1,071 | 1,091 | +16 | +1.5% | 102,300 |
| 2024/04/17 | 1,113 | 1,113 | 1,075 | 1,075 | -35 | -3.2% | 158,300 |
| 2024/04/16 | 1,138 | 1,138 | 1,105 | 1,110 | -36 | -3.1% | 101,700 |
| 2024/04/15 | 1,128 | 1,147 | 1,115 | 1,146 | +2 | +0.2% | 82,400 |
| 2024/04/12 | 1,140 | 1,151 | 1,135 | 1,144 | +5 | +0.4% | 81,800 |
| 2024/04/11 | 1,120 | 1,140 | 1,115 | 1,139 | +3 | +0.3% | 84,800 |
| 2024/04/10 | 1,113 | 1,140 | 1,113 | 1,136 | +23 | +2.1% | 88,600 |
| 2024/04/09 | 1,125 | 1,125 | 1,110 | 1,113 | -4 | -0.4% | 57,400 |
| 2024/04/08 | 1,126 | 1,130 | 1,111 | 1,117 | +4 | +0.4% | 76,900 |
| 2024/04/05 | 1,095 | 1,116 | 1,095 | 1,113 | +5 | +0.5% | 84,900 |
| 2024/04/04 | 1,120 | 1,120 | 1,103 | 1,108 | -2 | -0.2% | 84,200 |
| 2024/04/03 | 1,100 | 1,123 | 1,094 | 1,110 | +6 | +0.5% | 95,700 |
| 2024/04/02 | 1,125 | 1,126 | 1,103 | 1,104 | -25 | -2.2% | 115,300 |
| 2024/04/01 | 1,149 | 1,155 | 1,128 | 1,129 | -19 | -1.7% | 83,900 |
| 2024/03/29 | 1,130 | 1,149 | 1,127 | 1,148 | +31 | +2.8% | 140,500 |
| 2024/03/28 | 1,140 | 1,148 | 1,117 | 1,117 | -54 | -4.6% | 238,300 |
| 2024/03/27 | 1,163 | 1,182 | 1,163 | 1,171 | +11 | +0.9% | 286,600 |
| 2024/03/26 | 1,147 | 1,166 | 1,144 | 1,160 | +7 | +0.6% | 194,400 |
| 2024/03/25 | 1,170 | 1,172 | 1,152 | 1,153 | -22 | -1.9% | 180,800 |
| 2024/03/22 | 1,180 | 1,193 | 1,168 | 1,175 | +15 | +1.3% | 177,700 |
| 2024/03/21 | 1,167 | 1,170 | 1,160 | 1,160 | -1 | -0.1% | 158,200 |
| 2024/03/19 | 1,145 | 1,162 | 1,143 | 1,161 | +20 | +1.8% | 167,300 |
1～
50
件表示中 / 3467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 | 126,500円 | +2.0% | +10.3% | 4.35% | 13.29倍 | 0.78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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 87,100円 | +5.4% | +22.0% | 1.84% | 62.13倍 | 0.75倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| ハイデ日高 | 296,100円 | +6.6% | +9.3% | 1.22% | 32.13倍 | 4.48倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 松屋フーズ | 538,000円 | +7.0% | -38.9% | 0.45% | 85.46倍 | 2.34倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ドトル日レス | 215,500円 | +4.2% | +27.9% | 1.95% | 14.21倍 | 0.95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
