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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,390 | 7,390 | 7,280 | 7,300 | -60 | -0.8% | 60,700 |
| 2022/11/08 | 7,350 | 7,420 | 7,280 | 7,360 | +150 | +2.1% | 86,700 |
| 2022/11/07 | 7,230 | 7,270 | 7,200 | 7,210 | +10 | +0.1% | 81,300 |
| 2022/11/04 | 7,210 | 7,260 | 7,170 | 7,200 | -50 | -0.7% | 90,000 |
| 2022/11/02 | 7,130 | 7,320 | 7,130 | 7,250 | +90 | +1.3% | 90,000 |
| 2022/11/01 | 7,170 | 7,230 | 7,100 | 7,160 | -20 | -0.3% | 42,500 |
| 2022/10/31 | 7,140 | 7,200 | 7,100 | 7,180 | +80 | +1.1% | 67,100 |
| 2022/10/28 | 6,980 | 7,140 | 6,980 | 7,100 | +40 | +0.6% | 239,300 |
| 2022/10/27 | 6,900 | 7,100 | 6,890 | 7,060 | +150 | +2.2% | 116,500 |
| 2022/10/26 | 6,780 | 6,940 | 6,770 | 6,910 | +180 | +2.7% | 100,500 |
| 2022/10/25 | 6,840 | 6,870 | 6,730 | 6,730 | -110 | -1.6% | 71,600 |
| 2022/10/24 | 7,100 | 7,100 | 6,810 | 6,840 | -200 | -2.8% | 102,200 |
| 2022/10/21 | 7,050 | 7,090 | 6,920 | 7,040 | -90 | -1.3% | 92,200 |
| 2022/10/20 | 7,160 | 7,250 | 7,080 | 7,130 | -100 | -1.4% | 146,600 |
| 2022/10/19 | 7,160 | 7,300 | 7,160 | 7,230 | +80 | +1.1% | 97,500 |
| 2022/10/18 | 7,230 | 7,270 | 7,120 | 7,150 | -10 | -0.1% | 84,100 |
| 2022/10/17 | 7,260 | 7,330 | 7,160 | 7,160 | -130 | -1.8% | 89,400 |
| 2022/10/14 | 7,360 | 7,400 | 7,290 | 7,290 | +10 | +0.1% | 120,800 |
| 2022/10/13 | 7,340 | 7,380 | 7,220 | 7,280 | -230 | -3.1% | 185,600 |
| 2022/10/12 | 7,400 | 7,580 | 7,400 | 7,510 | +110 | +1.5% | 123,600 |
| 2022/10/11 | 7,470 | 7,550 | 7,350 | 7,400 | -100 | -1.3% | 162,300 |
| 2022/10/07 | 7,520 | 7,620 | 7,480 | 7,500 | -50 | -0.7% | 182,900 |
| 2022/10/06 | 7,640 | 7,720 | 7,550 | 7,550 | -60 | -0.8% | 224,200 |
| 2022/10/05 | 7,700 | 7,730 | 7,530 | 7,610 | +60 | +0.8% | 445,100 |
| 2022/10/04 | 7,020 | 7,550 | 7,020 | 7,550 | +1,000 | +15.3% | 747,100 |
| 2022/10/03 | 6,750 | 6,750 | 6,450 | 6,550 | -260 | -3.8% | 243,700 |
| 2022/09/30 | 6,770 | 6,850 | 6,760 | 6,810 | +50 | +0.7% | 78,300 |
| 2022/09/29 | 6,610 | 6,810 | 6,590 | 6,760 | +150 | +2.3% | 102,500 |
| 2022/09/28 | 6,680 | 6,690 | 6,530 | 6,610 | -150 | -2.2% | 111,300 |
| 2022/09/27 | 6,620 | 6,760 | 6,600 | 6,760 | +170 | +2.6% | 96,600 |
| 2022/09/26 | 6,540 | 6,630 | 6,500 | 6,590 | +10 | +0.2% | 86,500 |
| 2022/09/22 | 6,630 | 6,670 | 6,550 | 6,580 | -90 | -1.3% | 83,800 |
| 2022/09/21 | 6,630 | 6,730 | 6,630 | 6,670 | +30 | +0.5% | 67,200 |
| 2022/09/20 | 6,670 | 6,680 | 6,550 | 6,640 | -30 | -0.4% | 65,000 |
| 2022/09/16 | 6,650 | 6,780 | 6,540 | 6,670 | +220 | +3.4% | 194,900 |
| 2022/09/15 | 6,470 | 6,570 | 6,390 | 6,450 | -20 | -0.3% | 101,200 |
| 2022/09/14 | 6,380 | 6,520 | 6,320 | 6,470 | ±0 | ±0% | 98,700 |
| 2022/09/13 | 6,370 | 6,520 | 6,330 | 6,470 | +140 | +2.2% | 78,200 |
| 2022/09/12 | 6,290 | 6,350 | 6,210 | 6,330 | +130 | +2.1% | 35,500 |
| 2022/09/09 | 6,270 | 6,330 | 6,150 | 6,200 | -150 | -2.4% | 116,200 |
| 2022/09/08 | 6,200 | 6,360 | 6,200 | 6,350 | +230 | +3.8% | 103,600 |
| 2022/09/07 | 6,030 | 6,120 | 5,970 | 6,120 | +90 | +1.5% | 49,200 |
| 2022/09/06 | 6,070 | 6,120 | 5,990 | 6,030 | -60 | -1% | 85,200 |
| 2022/09/05 | 6,160 | 6,160 | 6,050 | 6,090 | -70 | -1.1% | 59,000 |
| 2022/09/02 | 6,170 | 6,190 | 6,100 | 6,160 | +20 | +0.3% | 64,700 |
| 2022/09/01 | 6,150 | 6,190 | 6,120 | 6,140 | -20 | -0.3% | 57,000 |
| 2022/08/31 | 6,230 | 6,270 | 6,150 | 6,160 | -70 | -1.1% | 55,500 |
| 2022/08/30 | 6,140 | 6,230 | 6,100 | 6,230 | +150 | +2.5% | 62,200 |
| 2022/08/29 | 6,070 | 6,100 | 6,040 | 6,080 | -90 | -1.5% | 55,800 |
| 2022/08/26 | 6,260 | 6,300 | 6,170 | 6,170 | -40 | -0.6% | 52,300 |
651～
700
件表示中 / 2107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 | 397,400円 | +11.7% | -17.5% | 0.40% | 25.88倍 | 2.75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 |
| ウエルシアＨＤ | 252,800円 | - | - | - | - | 2.11倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.56倍 | 0.50倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ヤオコー | 951,300円 | +4.8% | +1.3% | 1.31% | 18.89倍 | 2.14倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| トリドールＨＤ | 423,400円 | +5.1% | +126.9% | 0.26% | 67.50倍 | 4.26倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
