8214 AOKI HD

8214
2024/09/18
時価
1065億円
PER 予
12.92倍
2010年以降
赤字-230.84倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.27-1.32倍
(2010-2024年)
配当 予
4.47%
ROE 予
5.92%
ROA 予
3.59%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,214
始値
1,223
高値
1,235
安値
1,221
終値 +1.32%
1,230
出来高 -0.16%
127,600

乖離率

株価(5日)
移動平均値
+2.41%
1,201
株価(25日)
移動平均値
-0.57%
1,237
出来高(5日)
移動平均値
-4.71%
133,900

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,2231,2351,2211,230+1.32%127,6001065億7888万-0.57%12.920.77
09/171,2081,2171,1981,214+1.68%127,8001051億9249万-1.94%12.750.76
09/131,1911,2041,1911,194-0.08%118,2001034億5950万-3.55%12.540.74
09/121,1961,2121,1921,195+1.79%121,2001035億4615万-3.55%12.550.74
09/111,2051,2061,1671,174-3.06%174,7001017億2651万-5.32%12.330.73
09/101,2061,2211,2061,2110%89,9001049億3254万-2.5%12.720.75
09/091,1901,2121,1821,211+0.17%146,1001049億3254万-2.18%12.720.75
09/061,2171,2261,2051,209-0.66%101,8001047億5925万-2.34%12.70.75
09/051,2111,2311,2031,2170%104,3001054億5244万-2.01%12.780.76
09/041,2131,2321,2081,217-1.7%166,1001054億5244万-2.56%12.780.76
09/031,2331,2491,2331,238+0.49%93,4001072億7208万-1.28%130.77
09/021,2701,2701,2321,232-2.3%178,4001067億5218万-2.14%12.940.77
08/301,2581,2651,2501,261+0.24%105,7001092億6502万-0.16%13.240.78
08/291,2571,2681,2521,258+0.16%63,9001090億507万-0.55%13.210.78
08/281,2581,2651,2501,256-0.55%63,2001088億3177万-0.95%13.190.78
08/271,2621,2681,2551,263+0.72%51,2001094億3832万-0.71%13.270.79
08/261,2681,2781,2461,254-1.65%105,7001086億5847万-1.65%13.170.78
08/231,2641,2771,2611,275+0.95%75,7001104億7811万-0.23%13.390.79
08/221,2591,2641,2471,263+0.72%63,3001094億3832万-1.41%13.270.79
08/211,2451,2541,2371,254+0.08%75,1001086億5847万-2.41%13.170.78
08/201,2491,2591,2401,2530%91,5001085億7182万-2.87%13.160.78
08/191,2731,2731,2471,253-2.03%128,2001085億7182万-3.09%13.160.78
08/161,2741,2871,2731,279+0.79%105,3001108億2471万-1.31%13.430.8
08/151,2651,2821,2561,269+1.2%98,4001099億5822万-2.31%13.330.79
08/141,2601,2661,2371,254+0.8%97,0001086億5847万-3.69%13.170.78
08/131,2491,2491,2231,244+2.05%123,4001077億9198万-4.67%13.070.77
08/091,2041,2411,1821,219-0.16%317,9001056億2574万-6.8%12.80.76
08/081,2101,2491,2021,221+0.91%222,9001057億9904万-7.01%12.820.76
08/071,2251,2551,2041,210-2.02%203,2001048億4589万-8.19%12.710.75
08/061,2441,2501,2001,235+12.89%273,9001070億1213万-6.72%12.970.77
08/051,1491,1831,0781,094-10.47%341,000947億9455万-17.62%11.490.68
08/021,2571,2611,2221,222-6.86%293,2001058億8569万-8.67%12.830.76
08/011,3611,3611,3091,312-4.93%160,4001136億8414万-2.31%13.780.82
07/311,3501,3821,3411,380+1.92%97,8001195億7631万+2.6%14.490.86
07/301,3641,3701,3531,354-0.59%92,9001173億2342万+0.82%14.220.84
07/291,3491,3621,3391,362+2.87%72,3001180億1662万+1.49%14.30.85
07/261,3221,3321,3131,324-0.15%82,5001147億2394万-1.12%13.910.82
07/251,3191,3321,3041,326-0.3%127,3001148億9724万-0.75%13.930.82
07/241,3501,3521,3241,330-1.19%72,4001152億4384万-0.23%13.970.83
07/231,3401,3551,3401,346+0.6%51,3001166億3023万+1.28%14.140.84
07/221,3401,3451,3261,338+0.3%61,3001159億3703万+1.06%14.050.83
07/191,3481,3491,3281,334-1.11%95,9001155億9043万+1.06%14.010.83
07/181,3561,3691,3491,349-1.6%78,0001168億9018万+2.51%14.170.84
07/171,3741,3871,3651,371+0.59%164,7001187億9646万+4.58%14.40.85
07/161,3401,3641,3321,363+2.64%147,2001181億327万+4.44%14.320.85
07/121,3331,3481,3241,328-0.6%149,7001150億7054万+2.08%13.950.83
07/111,3481,3511,3321,336-0.6%86,9001157億6373万+2.93%14.030.83
07/101,3401,3441,3251,344-0.07%107,1001164億5693万+3.78%14.120.84
07/091,3411,3521,3321,345+0.9%98,2001165億4358万+4.1%14.130.84
07/081,3421,3431,3301,333+0.15%83,4001155億378万+3.41%140.83
07/051,3481,3491,3311,331-0.89%68,7001153億3048万+3.42%13.980.83
07/041,3531,3551,3411,343-0.67%51,1001163億7028万+4.6%14.110.84
07/031,3421,3571,3401,352+0.75%64,0001171億5012万+5.54%14.20.84
07/021,3511,3511,3311,342-0.22%93,5001162億8363万+5.17%14.090.83
07/011,3411,3611,3411,345+0.6%170,2001165億4358万+5.74%14.130.84
06/281,3561,3571,3301,337-1.84%121,6001158億5038万+5.28%14.040.83
06/271,3531,3741,3481,362+1.72%134,2001180億1662万+7.5%14.30.85
06/261,3551,3551,3351,339-0.37%183,6001160億2368万+5.93%14.060.83
06/251,3271,3521,3241,344+1.43%189,8001164億5693万+6.58%14.120.84
06/241,3001,3251,2951,325+3.84%232,6001148億1059万+5.24%13.920.82
06/211,2551,2841,2551,276+0.95%228,8001105億6476万+1.51%13.40.79
06/201,2591,2691,2381,264+1.53%194,7001095億2497万+0.56%13.280.79
06/191,2281,2461,2231,245+1.38%115,9001078億7863万-1.03%13.080.77
06/181,2421,2441,2251,228-0.32%78,9001064億559万-2.46%12.90.76
06/171,2341,2341,2051,232-0.96%234,0001067億5218万-2.38%12.940.77
06/141,2301,2471,2161,244+2.22%213,7001077億9198万-1.58%13.070.77
06/131,2331,2451,2171,2170%212,0001054億5244万-3.95%12.780.76
06/121,2401,2421,2151,217-1.78%114,9001054億5244万-4.02%12.780.76
06/111,2551,2611,2381,239-1.74%140,1001073億5873万-2.36%13.010.77
06/101,2441,2611,2421,261+1.45%83,6001092億6502万-0.63%13.240.78
06/071,2481,2601,2401,243-1.11%72,2001077億533万-2.05%13.050.77
06/061,2661,2741,2481,257-0.95%81,7001089億1842万-0.48%13.20.78
06/051,2641,2731,2581,269-1.32%106,0001099億5822万+0.95%13.330.79
06/041,2731,2921,2711,286+0.7%79,5001114億3126万+2.8%13.510.8
06/031,2721,2801,2581,277+0.95%88,0001106億5141万+2.74%13.410.79
05/311,2551,2681,2491,265+1.44%100,3001096億1162万+2.35%13.290.79
05/301,2221,2481,2201,247+1.05%131,9001080億5193万+1.46%13.10.78
05/291,2541,2551,2321,234-1.91%112,4001069億2548万+0.82%12.960.77
05/281,2671,2781,2581,258-1.26%74,8001090億507万+3.28%13.210.78
05/271,2791,2861,2591,274+0.08%107,6001103億9146万+5.2%13.380.79
05/241,2671,2921,2651,273-0.93%139,3001103億481万+5.82%13.370.79
05/231,2801,2851,2691,285+0.63%99,5001113億4461万+7.44%13.50.8
05/221,2701,2881,2661,277+0.47%106,1001106億5141万+7.22%13.410.79
05/211,2851,3021,2691,271-1.09%160,8001101億3151万+7.17%13.350.79
05/201,2831,2991,2791,285-0.31%141,5001113億4461万+8.9%13.50.8
05/171,2651,2991,2601,289+1.5%169,4001116億9121万+9.8%13.540.8
05/161,2741,2761,2521,270-0.31%113,4001100億4487万+8.83%13.340.79
05/151,3021,3131,2691,274-1.85%283,5001103億9146万+9.73%13.380.79
05/141,3001,3061,2761,298+0.46%228,7001124億7105万+12.38%13.630.81
05/131,3301,3301,2661,292-1%361,6001119億5115万+12.64%13.570.8
05/101,2701,3051,2681,305+3.33%285,6001130億7760万+14.47%13.710.81
05/091,2401,2761,2401,263+1.69%286,7001094億3832万+11.57%13.270.79
05/081,2381,2571,2301,242+0.32%200,5001076億1868万+10.3%13.040.77
05/071,2441,2541,2321,238-0.48%381,2001072億7208万+10.24%130.77
05/021,2581,2801,2131,244+12.38%1,673,5001077億9198万+11.27%13.070.77
05/011,1071,1211,1071,107-0.54%84,600959億2100万-0.72%11.630.69
04/301,1031,1131,0941,113+1.55%81,200964億4089万-0.36%11.690.69
04/261,0881,1001,0811,096+0.37%100,800949億6785万-2.06%11.510.68
04/251,1121,1121,0901,092-1.36%65,300946億2125万-2.67%11.470.68
04/241,0971,1141,0821,107+0.45%165,200959億2100万-1.6%11.630.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,305
2,610
4/3
851
1,702
11/10
1,496,400
748,200
11/22
--+15.98%
12/1
-12.33%
6/8
2008年
3月期
1,228
2,455
7/11
802
1,603
3/17
703,200
351,600
1/8
--+9.73%
10/11
-13.88%
8/10
2009年
3月期
922
1,843
5/16
375
750
10/28
1,223,600
611,800
12/17
--+17.85%
11/19
-22.98%
10/8
2010年
3月期
634
1,268
3/31
421
842
11/17
417,400
208,700
3/15
622億9018万-+17.71%
3/15
-10%
10/8
2011年
3月期
777
1,554
3/7
504
1,007
3/15
867,600
433,800
5/11
763億3986万494億6862万+11.74%
11/25
-26.2%
3/15
2012年
3月期
798
1,596
3/30
508
1,016
11/2
436,000
218,000
4/26
784億310万499億1074万+12.06%
7/14
-9.11%
8/8
2013年
3月期
1,234
2,468
3/29
735
1,470
6/14
683,800
341,900
11/9
1212億3988万722億1338万+20.71%
4/22
-6.43%
6/13
2014年
3月期
1,904
1/17
1,095
2,190
4/2
1,700,900
3/5
1737億3905万1075億8320万+17.93%
9/24
-12.43%
6/7
2015年
3月期
1,760
3/31
1,083
11/13
894,300
4/7
1605億9912万988億2321万+16.19%
2/12
-8.68%
10/17
2016年
3月期
1,840
5/20
1,141
2/12
992,700
6/9
1678億9908万1034億3108万+9.04%
11/12
-18.37%
2/12
2017年
3月期
1,482
12/21
1,012
7/6
627,200
8/8
1343億4256万917億3729万+8.68%
12/19
-9.28%
6/24
2018年
3月期
1,789
2/13
1,269
4/6
373,100
8/7
1621億7196万1150億3422万+8.74%
12/8
-5.73%
8/14
2019年
3月期
1,810
5/16
1,151
3/29
596,700
7/3
1640億7560万1043億3757万+9.24%
5/15
-14.35%
12/25
2020年
3月期
1,205
4/2
647
3/17
622,300
3/12
1092億3265万586億5022万+6.68%
9/26
-26.11%
3/17
2021年
3月期
758
3/19
405
11/30

11/9
2,055,700
3/23
687億1232万367億1304万+18.26%
2/25
-14.99%
11/9
2022年
3月期
800
6/9
503
3/9
1,406,700
10/8
701億1960万440億8770万+19.34%
6/9
-14.26%
3/9
2023年
3月期
909
3/10
566
4/1
1,275,800
8/18
796億7339万496億961万+16.71%
3/9
-6.67%
11/16
2024年
3月期
1,229
12/4
819
6/1
1,505,600
5/9
1064億9224万709億6594万+13.29%
12/4
-8.92%
10/4
最新1,230
2024/9/18
127,6001065億7888万-0.57%
1,237

年間値上がり率

1990/12/28 vs 1989/12/29
20%(1.2倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
63%(1.63倍)
1994/12/30 vs 1993/12/30
-39%(0.61倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/30 vs 1996/12/30
-66%(0.34倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
22%(1.22倍)
2003/12/30 vs 2002/12/30
72%(1.72倍)
2004/12/30 vs 2003/12/30
69%(1.69倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
59%(1.59倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
57%(1.57倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
-33%(0.67倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-54%(0.46倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
67%(1.67倍)
2024/09/18 vs 2023/12/29
8%(1.08倍)
過去安値
152円(2001/01/12)
709%(8.09倍)
1,230円(9/18)