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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 2139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 | 411,600円 | +11.7% | -17.5% | 0.39% | 26.38倍 | 2.81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 |
| ワークマン | 557,000円 | +7.5% | +7.5% | 1.31% | 25.11倍 | 3.36倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53倍 | 0.49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 |
| 高島屋 | 128,200円 | -1.1% | -12.2% | 2.03% | 9.66倍 | 0.82倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ヤオコー | 946,800円 | +4.8% | +1.3% | 1.32% | 18.81倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
