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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 6,250 | 6,260 | 6,200 | 6,210 | -40 | -0.6% | 41,800 |
| 2022/08/24 | 6,300 | 6,300 | 6,230 | 6,250 | -50 | -0.8% | 46,900 |
| 2022/08/23 | 6,300 | 6,360 | 6,240 | 6,300 | -10 | -0.2% | 83,400 |
| 2022/08/22 | 6,290 | 6,310 | 6,250 | 6,310 | -20 | -0.3% | 47,200 |
| 2022/08/19 | 6,350 | 6,390 | 6,320 | 6,330 | -10 | -0.2% | 37,800 |
| 2022/08/18 | 6,380 | 6,410 | 6,310 | 6,340 | -50 | -0.8% | 89,500 |
| 2022/08/17 | 6,390 | 6,410 | 6,300 | 6,390 | +80 | +1.3% | 88,200 |
| 2022/08/16 | 6,360 | 6,430 | 6,250 | 6,310 | +10 | +0.2% | 71,900 |
| 2022/08/15 | 6,230 | 6,340 | 6,210 | 6,300 | +60 | +1% | 100,100 |
| 2022/08/12 | 6,180 | 6,250 | 6,140 | 6,240 | +80 | +1.3% | 85,300 |
| 2022/08/10 | 6,120 | 6,200 | 6,070 | 6,160 | -20 | -0.3% | 61,100 |
| 2022/08/09 | 6,150 | 6,220 | 6,120 | 6,180 | +10 | +0.2% | 98,000 |
| 2022/08/08 | 6,050 | 6,180 | 5,980 | 6,170 | +120 | +2% | 164,400 |
| 2022/08/05 | 5,800 | 6,050 | 5,800 | 6,050 | +420 | +7.5% | 225,800 |
| 2022/08/04 | 5,720 | 5,720 | 5,600 | 5,630 | -20 | -0.4% | 38,400 |
| 2022/08/03 | 5,680 | 5,750 | 5,620 | 5,650 | -10 | -0.2% | 80,700 |
| 2022/08/02 | 5,710 | 5,710 | 5,620 | 5,660 | -50 | -0.9% | 59,700 |
| 2022/08/01 | 5,560 | 5,710 | 5,550 | 5,710 | +180 | +3.3% | 64,200 |
| 2022/07/29 | 5,600 | 5,600 | 5,510 | 5,530 | -40 | -0.7% | 44,500 |
| 2022/07/28 | 5,590 | 5,600 | 5,490 | 5,570 | +20 | +0.4% | 61,300 |
| 2022/07/27 | 5,700 | 5,710 | 5,520 | 5,550 | -90 | -1.6% | 48,800 |
| 2022/07/26 | 5,640 | 5,680 | 5,600 | 5,640 | -20 | -0.4% | 43,100 |
| 2022/07/25 | 5,630 | 5,670 | 5,620 | 5,660 | +20 | +0.4% | 62,100 |
| 2022/07/22 | 5,580 | 5,680 | 5,570 | 5,640 | +90 | +1.6% | 84,500 |
| 2022/07/21 | 5,430 | 5,550 | 5,400 | 5,550 | +70 | +1.3% | 57,900 |
| 2022/07/20 | 5,390 | 5,480 | 5,380 | 5,480 | +90 | +1.7% | 82,400 |
| 2022/07/19 | 5,460 | 5,470 | 5,340 | 5,390 | -90 | -1.6% | 58,800 |
| 2022/07/15 | 5,490 | 5,530 | 5,470 | 5,480 | +20 | +0.4% | 48,400 |
| 2022/07/14 | 5,450 | 5,490 | 5,400 | 5,460 | +20 | +0.4% | 62,600 |
| 2022/07/13 | 5,560 | 5,560 | 5,390 | 5,440 | -40 | -0.7% | 58,200 |
| 2022/07/12 | 5,550 | 5,590 | 5,470 | 5,480 | -70 | -1.3% | 72,400 |
| 2022/07/11 | 5,520 | 5,560 | 5,460 | 5,550 | +110 | +2% | 61,200 |
| 2022/07/08 | 5,530 | 5,530 | 5,400 | 5,440 | -30 | -0.5% | 104,000 |
| 2022/07/07 | 5,400 | 5,500 | 5,320 | 5,470 | +110 | +2.1% | 137,500 |
| 2022/07/06 | 5,240 | 5,410 | 5,210 | 5,360 | +20 | +0.4% | 199,600 |
| 2022/07/05 | 5,550 | 5,580 | 5,300 | 5,340 | -500 | -8.6% | 382,800 |
| 2022/07/04 | 5,840 | 5,880 | 5,780 | 5,840 | +100 | +1.7% | 76,500 |
| 2022/07/01 | 5,800 | 5,880 | 5,710 | 5,740 | -60 | -1% | 80,200 |
| 2022/06/30 | 5,850 | 5,890 | 5,770 | 5,800 | +10 | +0.2% | 85,600 |
| 2022/06/29 | 5,610 | 5,810 | 5,600 | 5,790 | +130 | +2.3% | 138,200 |
| 2022/06/28 | 5,600 | 5,690 | 5,560 | 5,660 | +30 | +0.5% | 74,800 |
| 2022/06/27 | 5,570 | 5,650 | 5,560 | 5,630 | +150 | +2.7% | 89,000 |
| 2022/06/24 | 5,440 | 5,520 | 5,420 | 5,480 | +70 | +1.3% | 81,600 |
| 2022/06/23 | 5,360 | 5,450 | 5,350 | 5,410 | +120 | +2.3% | 82,100 |
| 2022/06/22 | 5,170 | 5,360 | 5,140 | 5,290 | +130 | +2.5% | 115,200 |
| 2022/06/21 | 5,260 | 5,270 | 5,150 | 5,160 | -20 | -0.4% | 57,600 |
| 2022/06/20 | 5,120 | 5,240 | 5,110 | 5,180 | +50 | +1% | 61,700 |
| 2022/06/17 | 5,060 | 5,220 | 5,050 | 5,130 | +10 | +0.2% | 123,100 |
| 2022/06/16 | 5,160 | 5,220 | 5,120 | 5,120 | +60 | +1.2% | 79,700 |
| 2022/06/15 | 5,280 | 5,280 | 5,060 | 5,060 | -220 | -4.2% | 80,900 |
701～
750
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
