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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 7,530 | 7,680 | 7,480 | 7,570 | +90 | +1.2% | 149,900 |
| 2021/10/28 | 7,480 | 7,490 | 7,390 | 7,480 | ±0 | ±0% | 59,300 |
| 2021/10/27 | 7,470 | 7,540 | 7,460 | 7,480 | -20 | -0.3% | 34,200 |
| 2021/10/26 | 7,460 | 7,540 | 7,420 | 7,500 | +40 | +0.5% | 36,300 |
| 2021/10/25 | 7,450 | 7,500 | 7,410 | 7,460 | -50 | -0.7% | 45,600 |
| 2021/10/22 | 7,520 | 7,600 | 7,460 | 7,510 | -30 | -0.4% | 50,000 |
| 2021/10/21 | 7,500 | 7,600 | 7,490 | 7,540 | -10 | -0.1% | 38,000 |
| 2021/10/20 | 7,570 | 7,580 | 7,500 | 7,550 | +70 | +0.9% | 46,300 |
| 2021/10/19 | 7,380 | 7,500 | 7,340 | 7,480 | +190 | +2.6% | 61,200 |
| 2021/10/18 | 7,550 | 7,550 | 7,280 | 7,290 | -170 | -2.3% | 51,700 |
| 2021/10/15 | 7,390 | 7,500 | 7,340 | 7,460 | +80 | +1.1% | 81,200 |
| 2021/10/14 | 7,370 | 7,430 | 7,310 | 7,380 | +10 | +0.1% | 48,100 |
| 2021/10/13 | 7,370 | 7,420 | 7,300 | 7,370 | ±0 | ±0% | 63,800 |
| 2021/10/12 | 7,440 | 7,510 | 7,350 | 7,370 | -130 | -1.7% | 114,000 |
| 2021/10/11 | 7,430 | 7,500 | 7,350 | 7,500 | -10 | -0.1% | 107,000 |
| 2021/10/08 | 7,490 | 7,590 | 7,410 | 7,510 | +60 | +0.8% | 68,400 |
| 2021/10/07 | 7,350 | 7,530 | 7,330 | 7,450 | +150 | +2.1% | 65,900 |
| 2021/10/06 | 7,350 | 7,450 | 7,280 | 7,300 | -40 | -0.5% | 100,700 |
| 2021/10/05 | 7,440 | 7,470 | 7,250 | 7,340 | -130 | -1.7% | 137,500 |
| 2021/10/04 | 7,470 | 7,530 | 7,380 | 7,470 | -140 | -1.8% | 137,600 |
| 2021/10/01 | 7,580 | 7,660 | 7,540 | 7,610 | -80 | -1% | 133,900 |
| 2021/09/30 | 7,850 | 7,940 | 7,580 | 7,690 | -210 | -2.7% | 117,100 |
| 2021/09/29 | 7,980 | 7,980 | 7,790 | 7,900 | -250 | -3.1% | 147,300 |
| 2021/09/28 | 8,230 | 8,230 | 8,080 | 8,150 | -30 | -0.4% | 75,500 |
| 2021/09/27 | 8,180 | 8,320 | 8,170 | 8,180 | +40 | +0.5% | 74,300 |
| 2021/09/24 | 8,110 | 8,180 | 7,970 | 8,140 | +110 | +1.4% | 115,500 |
| 2021/09/22 | 8,130 | 8,160 | 7,890 | 8,030 | -460 | -5.4% | 219,500 |
| 2021/09/21 | 8,340 | 8,540 | 8,310 | 8,490 | +20 | +0.2% | 55,200 |
| 2021/09/17 | 8,390 | 8,490 | 8,350 | 8,470 | +80 | +1% | 94,600 |
| 2021/09/16 | 8,270 | 8,410 | 8,210 | 8,390 | +110 | +1.3% | 56,800 |
| 2021/09/15 | 8,280 | 8,340 | 8,230 | 8,280 | -100 | -1.2% | 49,400 |
| 2021/09/14 | 8,240 | 8,380 | 8,170 | 8,380 | +100 | +1.2% | 50,900 |
| 2021/09/13 | 8,310 | 8,310 | 8,140 | 8,280 | -70 | -0.8% | 40,900 |
| 2021/09/10 | 8,240 | 8,350 | 8,190 | 8,350 | +110 | +1.3% | 110,600 |
| 2021/09/09 | 8,160 | 8,290 | 8,160 | 8,240 | ±0 | ±0% | 46,600 |
| 2021/09/08 | 8,190 | 8,290 | 8,180 | 8,240 | +110 | +1.4% | 64,400 |
| 2021/09/07 | 8,010 | 8,160 | 8,010 | 8,130 | +210 | +2.7% | 77,300 |
| 2021/09/06 | 7,800 | 7,920 | 7,780 | 7,920 | +30 | +0.4% | 47,000 |
| 2021/09/03 | 7,970 | 8,010 | 7,770 | 7,890 | -10 | -0.1% | 80,500 |
| 2021/09/02 | 7,880 | 7,950 | 7,830 | 7,900 | +70 | +0.9% | 45,500 |
| 2021/09/01 | 7,610 | 7,890 | 7,590 | 7,830 | +100 | +1.3% | 86,700 |
| 2021/08/31 | 7,730 | 7,770 | 7,640 | 7,730 | -40 | -0.5% | 53,800 |
| 2021/08/30 | 7,780 | 7,790 | 7,670 | 7,770 | +60 | +0.8% | 69,400 |
| 2021/08/27 | 7,580 | 7,770 | 7,570 | 7,710 | +40 | +0.5% | 73,400 |
| 2021/08/26 | 7,800 | 7,820 | 7,630 | 7,670 | -170 | -2.2% | 119,300 |
| 2021/08/25 | 7,840 | 7,850 | 7,700 | 7,840 | -10 | -0.1% | 156,500 |
| 2021/08/24 | 7,840 | 7,950 | 7,800 | 7,850 | +50 | +0.6% | 92,300 |
| 2021/08/23 | 7,950 | 7,970 | 7,630 | 7,800 | -160 | -2% | 140,000 |
| 2021/08/20 | 7,790 | 7,980 | 7,730 | 7,960 | +230 | +3% | 128,200 |
| 2021/08/19 | 7,700 | 7,810 | 7,700 | 7,730 | -50 | -0.6% | 72,700 |
901～
950
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
