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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 5,380 | 5,410 | 5,270 | 5,280 | -150 | -2.8% | 89,300 |
| 2022/06/13 | 5,380 | 5,440 | 5,350 | 5,430 | +10 | +0.2% | 44,100 |
| 2022/06/10 | 5,480 | 5,480 | 5,400 | 5,420 | -120 | -2.2% | 69,900 |
| 2022/06/09 | 5,530 | 5,600 | 5,510 | 5,540 | ±0 | ±0% | 93,300 |
| 2022/06/08 | 5,490 | 5,580 | 5,480 | 5,540 | +80 | +1.5% | 63,500 |
| 2022/06/07 | 5,490 | 5,490 | 5,430 | 5,460 | -30 | -0.5% | 45,800 |
| 2022/06/06 | 5,490 | 5,550 | 5,410 | 5,490 | -60 | -1.1% | 72,200 |
| 2022/06/03 | 5,660 | 5,660 | 5,540 | 5,550 | -60 | -1.1% | 63,500 |
| 2022/06/02 | 5,620 | 5,660 | 5,530 | 5,610 | -30 | -0.5% | 56,700 |
| 2022/06/01 | 5,540 | 5,700 | 5,530 | 5,640 | +160 | +2.9% | 122,100 |
| 2022/05/31 | 5,500 | 5,560 | 5,470 | 5,480 | -20 | -0.4% | 69,900 |
| 2022/05/30 | 5,380 | 5,540 | 5,380 | 5,500 | +190 | +3.6% | 139,600 |
| 2022/05/27 | 5,470 | 5,470 | 5,240 | 5,310 | -180 | -3.3% | 181,500 |
| 2022/05/26 | 5,440 | 5,560 | 5,410 | 5,490 | -20 | -0.4% | 100,000 |
| 2022/05/25 | 5,520 | 5,530 | 5,410 | 5,510 | -40 | -0.7% | 56,700 |
| 2022/05/24 | 5,560 | 5,610 | 5,500 | 5,550 | -90 | -1.6% | 71,300 |
| 2022/05/23 | 5,560 | 5,660 | 5,530 | 5,640 | +110 | +2% | 94,300 |
| 2022/05/20 | 5,450 | 5,560 | 5,430 | 5,530 | +80 | +1.5% | 118,400 |
| 2022/05/19 | 5,380 | 5,530 | 5,310 | 5,450 | +10 | +0.2% | 350,900 |
| 2022/05/18 | 5,420 | 5,480 | 5,380 | 5,440 | +20 | +0.4% | 585,600 |
| 2022/05/17 | 5,480 | 5,550 | 5,390 | 5,420 | -50 | -0.9% | 253,700 |
| 2022/05/16 | 5,570 | 5,570 | 5,420 | 5,470 | +30 | +0.6% | 279,500 |
| 2022/05/13 | 5,380 | 5,480 | 5,350 | 5,440 | +150 | +2.8% | 200,800 |
| 2022/05/12 | 5,430 | 5,430 | 5,290 | 5,290 | -190 | -3.5% | 126,800 |
| 2022/05/11 | 5,450 | 5,510 | 5,420 | 5,480 | +60 | +1.1% | 93,500 |
| 2022/05/10 | 5,340 | 5,440 | 5,290 | 5,420 | +50 | +0.9% | 98,700 |
| 2022/05/09 | 5,480 | 5,480 | 5,350 | 5,370 | -110 | -2% | 124,900 |
| 2022/05/06 | 5,630 | 5,650 | 5,470 | 5,480 | -150 | -2.7% | 293,600 |
| 2022/05/02 | 5,710 | 5,710 | 5,570 | 5,630 | -130 | -2.3% | 121,100 |
| 2022/04/28 | 5,640 | 5,790 | 5,610 | 5,760 | +100 | +1.8% | 137,400 |
| 2022/04/27 | 5,630 | 5,680 | 5,520 | 5,660 | -50 | -0.9% | 162,400 |
| 2022/04/26 | 5,990 | 6,010 | 5,530 | 5,710 | -280 | -4.7% | 296,100 |
| 2022/04/25 | 5,950 | 6,010 | 5,920 | 5,990 | -60 | -1% | 46,300 |
| 2022/04/22 | 6,050 | 6,130 | 6,010 | 6,050 | -80 | -1.3% | 56,600 |
| 2022/04/21 | 5,990 | 6,160 | 5,960 | 6,130 | +140 | +2.3% | 76,400 |
| 2022/04/20 | 6,070 | 6,080 | 5,920 | 5,990 | +10 | +0.2% | 92,000 |
| 2022/04/19 | 6,270 | 6,280 | 5,980 | 5,980 | -240 | -3.9% | 105,100 |
| 2022/04/18 | 6,260 | 6,290 | 6,130 | 6,220 | -120 | -1.9% | 57,900 |
| 2022/04/15 | 6,400 | 6,410 | 6,280 | 6,340 | -80 | -1.2% | 47,100 |
| 2022/04/14 | 6,480 | 6,500 | 6,420 | 6,420 | -30 | -0.5% | 34,800 |
| 2022/04/13 | 6,450 | 6,520 | 6,400 | 6,450 | +30 | +0.5% | 62,700 |
| 2022/04/12 | 6,580 | 6,600 | 6,340 | 6,420 | -210 | -3.2% | 110,800 |
| 2022/04/11 | 6,760 | 6,760 | 6,630 | 6,630 | -110 | -1.6% | 62,000 |
| 2022/04/08 | 6,660 | 6,760 | 6,570 | 6,740 | +160 | +2.4% | 111,700 |
| 2022/04/07 | 6,570 | 6,610 | 6,510 | 6,580 | -30 | -0.5% | 72,000 |
| 2022/04/06 | 6,730 | 6,770 | 6,610 | 6,610 | -180 | -2.7% | 70,900 |
| 2022/04/05 | 6,830 | 6,830 | 6,700 | 6,790 | +30 | +0.4% | 74,800 |
| 2022/04/04 | 6,710 | 6,780 | 6,650 | 6,760 | +30 | +0.4% | 64,900 |
| 2022/04/01 | 6,750 | 6,760 | 6,570 | 6,730 | -70 | -1% | 149,800 |
| 2022/03/31 | 7,120 | 7,150 | 6,790 | 6,800 | -470 | -6.5% | 296,300 |
751～
800
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
