クスリのアオキ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,905 | 2,938 | 2,873 | 2,920.5 | +39 | +1.4% | 646,900 |
| 2024/05/08 | 2,945 | 2,985 | 2,877.5 | 2,881.5 | -38.5 | -1.3% | 673,800 |
| 2024/05/07 | 2,895.5 | 2,931 | 2,879.5 | 2,920 | +30.5 | +1.1% | 931,000 |
| 2024/05/02 | 2,877 | 2,915 | 2,852 | 2,889.5 | +34.5 | +1.2% | 600,900 |
| 2024/05/01 | 2,950 | 2,950 | 2,844 | 2,855 | -97 | -3.3% | 770,700 |
| 2024/04/30 | 2,911 | 2,966 | 2,896 | 2,952 | +42 | +1.4% | 570,600 |
| 2024/04/26 | 2,869.5 | 2,912.5 | 2,840 | 2,910 | +47.5 | +1.7% | 478,100 |
| 2024/04/25 | 2,896 | 2,900 | 2,842.5 | 2,862.5 | -24.5 | -0.8% | 448,800 |
| 2024/04/24 | 2,868 | 2,897 | 2,840.5 | 2,887 | +5.5 | +0.2% | 379,100 |
| 2024/04/23 | 2,850 | 2,883 | 2,818 | 2,881.5 | +60 | +2.1% | 463,400 |
| 2024/04/22 | 2,768.5 | 2,833 | 2,750 | 2,821.5 | +78 | +2.8% | 301,400 |
| 2024/04/19 | 2,807.5 | 2,825.5 | 2,739.5 | 2,743.5 | -96.5 | -3.4% | 344,100 |
| 2024/04/18 | 2,770.5 | 2,862 | 2,762 | 2,840 | +97.5 | +3.6% | 484,800 |
| 2024/04/17 | 2,720 | 2,744 | 2,694 | 2,742.5 | +28.5 | +1.1% | 380,800 |
| 2024/04/16 | 2,762.5 | 2,762.5 | 2,698.5 | 2,714 | -78.5 | -2.8% | 408,500 |
| 2024/04/15 | 2,801 | 2,805 | 2,755.5 | 2,792.5 | -38 | -1.3% | 369,000 |
| 2024/04/12 | 2,853 | 2,869 | 2,824 | 2,830.5 | -19.5 | -0.7% | 409,700 |
| 2024/04/11 | 2,801 | 2,872 | 2,795 | 2,850 | +21 | +0.7% | 323,500 |
| 2024/04/10 | 2,859 | 2,870.5 | 2,818.5 | 2,829 | -34.5 | -1.2% | 387,000 |
| 2024/04/09 | 2,906 | 2,939.5 | 2,857 | 2,863.5 | -65.5 | -2.2% | 485,700 |
| 2024/04/08 | 2,996.5 | 3,002 | 2,893 | 2,929 | -48 | -1.6% | 541,900 |
| 2024/04/05 | 3,151 | 3,195 | 2,962.5 | 2,977 | -104 | -3.4% | 1,185,000 |
| 2024/04/04 | 3,075 | 3,115 | 3,033 | 3,081 | +14 | +0.5% | 658,000 |
| 2024/04/03 | 3,075 | 3,110 | 3,042 | 3,067 | +8 | +0.3% | 441,900 |
| 2024/04/02 | 3,083 | 3,103 | 3,024 | 3,059 | -41 | -1.3% | 264,600 |
| 2024/04/01 | 3,168 | 3,170 | 3,074 | 3,100 | -64 | -2% | 293,300 |
| 2024/03/29 | 3,138 | 3,178 | 3,115 | 3,164 | +46 | +1.5% | 245,700 |
| 2024/03/28 | 3,153 | 3,167 | 3,116 | 3,118 | -52 | -1.6% | 147,900 |
| 2024/03/27 | 3,181 | 3,212 | 3,152 | 3,170 | +11 | +0.3% | 241,100 |
| 2024/03/26 | 3,146 | 3,176 | 3,109 | 3,159 | -6 | -0.2% | 214,300 |
| 2024/03/25 | 3,167 | 3,184 | 3,148 | 3,165 | -21 | -0.7% | 163,600 |
| 2024/03/22 | 3,232 | 3,249 | 3,176 | 3,186 | -46 | -1.4% | 216,600 |
| 2024/03/21 | 3,280 | 3,280 | 3,228 | 3,232 | -29 | -0.9% | 176,500 |
| 2024/03/19 | 3,268 | 3,275 | 3,231 | 3,261 | -2 | -0.1% | 150,700 |
| 2024/03/18 | 3,280 | 3,288 | 3,233 | 3,263 | -8 | -0.2% | 141,300 |
| 2024/03/15 | 3,264 | 3,299 | 3,241 | 3,271 | +24 | +0.7% | 170,800 |
| 2024/03/14 | 3,257 | 3,260 | 3,215 | 3,247 | +3 | +0.1% | 124,300 |
| 2024/03/13 | 3,206 | 3,276 | 3,182 | 3,244 | -32 | -1% | 175,100 |
| 2024/03/12 | 3,218 | 3,278 | 3,165 | 3,276 | +50 | +1.5% | 211,100 |
| 2024/03/11 | 3,258 | 3,276 | 3,187 | 3,226 | -27 | -0.8% | 256,800 |
| 2024/03/08 | 3,253 | 3,295 | 3,218 | 3,253 | -40 | -1.2% | 414,900 |
| 2024/03/07 | 3,220 | 3,296 | 3,220 | 3,293 | +81 | +2.5% | 479,100 |
| 2024/03/06 | 3,107 | 3,227 | 3,095 | 3,212 | +112 | +3.6% | 368,200 |
| 2024/03/05 | 3,101 | 3,116 | 3,067 | 3,100 | +22 | +0.7% | 360,400 |
| 2024/03/04 | 3,099 | 3,130 | 3,044 | 3,078 | -14 | -0.5% | 370,400 |
| 2024/03/01 | 3,101 | 3,107 | 3,044 | 3,092 | -46 | -1.5% | 354,500 |
| 2024/02/29 | 3,063 | 3,158 | 3,042 | 3,138 | +94 | +3.1% | 434,800 |
| 2024/02/28 | 3,085 | 3,097 | 3,023 | 3,044 | -9 | -0.3% | 403,000 |
| 2024/02/27 | 3,040 | 3,118 | 3,029 | 3,053 | -50 | -1.6% | 412,400 |
| 2024/02/26 | 3,100 | 3,159 | 3,052 | 3,103 | +144 | +4.9% | 942,100 |
1～
50
件表示中 / 1823件
類似銘柄と比較する
現在ご覧いただいている「クスリのアオキ」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 |
|---|---|---|---|---|---|---|---|---|
| クスリのアオキ | 292,000円 | +14.8% | -3.8% | 0.37% | 24.45倍 | 2.71倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ビックカメラ | 147,700円 | +10.8% | +29.2% | 1.42% | 28.73倍 | 1.75倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| サイゼリヤ | 529,000円 | +15.2% | +61.0% | 0.34% | 39.92倍 | 2.58倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| イズミ | 357,300円 | +3.6% | -9.9% | 2.49% | 13.38倍 | 0.94倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| アスクル | 239,700円 | +5.2% | +12.1% | 1.50% | 12.90倍 | 3.46倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
