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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,288 | 3,342 | 3,281 | 3,329 | +50 | +1.5% | 254,500 |
| 2025/04/21 | 3,263 | 3,299 | 3,241 | 3,279 | +30 | +0.9% | 307,200 |
| 2025/04/18 | 3,200 | 3,262 | 3,188 | 3,249 | +57 | +1.8% | 283,600 |
| 2025/04/17 | 3,200 | 3,232 | 3,175 | 3,192 | -61 | -1.9% | 427,600 |
| 2025/04/16 | 3,225 | 3,269 | 3,201 | 3,253 | +31 | +1% | 376,500 |
| 2025/04/15 | 3,291 | 3,339 | 3,209 | 3,222 | -62 | -1.9% | 408,400 |
| 2025/04/14 | 3,208 | 3,305 | 3,207 | 3,284 | +84 | +2.6% | 384,700 |
| 2025/04/11 | 3,074 | 3,203 | 3,062 | 3,200 | +56 | +1.8% | 748,500 |
| 2025/04/10 | 3,016 | 3,147 | 2,994.5 | 3,144 | +193 | +6.5% | 530,000 |
| 2025/04/09 | 2,986 | 2,998.5 | 2,914 | 2,951 | -54 | -1.8% | 614,500 |
| 2025/04/08 | 3,008 | 3,089 | 2,958 | 3,005 | -24 | -0.8% | 955,800 |
| 2025/04/07 | 3,012 | 3,124 | 3,008 | 3,029 | -164 | -5.1% | 911,200 |
| 2025/04/04 | 3,289 | 3,291 | 3,084 | 3,193 | -166 | -4.9% | 960,500 |
| 2025/04/03 | 3,344 | 3,396 | 3,341 | 3,359 | -35 | -1% | 544,100 |
| 2025/04/02 | 3,465 | 3,481 | 3,394 | 3,394 | -73 | -2.1% | 382,200 |
| 2025/04/01 | 3,467 | 3,485 | 3,456 | 3,467 | +67 | +2% | 333,100 |
| 2025/03/31 | 3,400 | 3,419 | 3,389 | 3,400 | +7 | +0.2% | 305,200 |
| 2025/03/28 | 3,400 | 3,404 | 3,369 | 3,393 | -10 | -0.3% | 292,400 |
| 2025/03/27 | 3,417 | 3,431 | 3,381 | 3,403 | +20 | +0.6% | 308,800 |
| 2025/03/26 | 3,405 | 3,411 | 3,375 | 3,383 | +23 | +0.7% | 311,500 |
| 2025/03/25 | 3,296 | 3,375 | 3,292 | 3,360 | +28 | +0.8% | 255,300 |
| 2025/03/24 | 3,309 | 3,360 | 3,287 | 3,332 | +20 | +0.6% | 304,100 |
| 2025/03/21 | 3,295 | 3,333 | 3,287 | 3,312 | +4 | +0.1% | 314,600 |
| 2025/03/19 | 3,300 | 3,320 | 3,281 | 3,308 | +21 | +0.6% | 252,900 |
| 2025/03/18 | 3,285 | 3,313 | 3,284 | 3,287 | +37 | +1.1% | 196,500 |
| 2025/03/17 | 3,244 | 3,262 | 3,232 | 3,250 | +10 | +0.3% | 169,100 |
| 2025/03/14 | 3,200 | 3,249 | 3,199 | 3,240 | +33 | +1% | 196,200 |
| 2025/03/13 | 3,203 | 3,258 | 3,200 | 3,207 | -4 | -0.1% | 214,200 |
| 2025/03/12 | 3,166 | 3,231 | 3,161 | 3,211 | +46 | +1.5% | 235,300 |
| 2025/03/11 | 3,182 | 3,190 | 3,135 | 3,165 | -50 | -1.6% | 225,200 |
| 2025/03/10 | 3,213 | 3,255 | 3,194 | 3,215 | +2 | +0.1% | 203,300 |
| 2025/03/07 | 3,187 | 3,219 | 3,171 | 3,213 | -6 | -0.2% | 234,600 |
| 2025/03/06 | 3,218 | 3,242 | 3,213 | 3,219 | +7 | +0.2% | 177,000 |
| 2025/03/05 | 3,202 | 3,270 | 3,202 | 3,212 | +10 | +0.3% | 319,400 |
| 2025/03/04 | 3,216 | 3,223 | 3,179 | 3,202 | +12 | +0.4% | 182,100 |
| 2025/03/03 | 3,153 | 3,205 | 3,147 | 3,190 | +68 | +2.2% | 274,100 |
| 2025/02/28 | 3,153 | 3,177 | 3,118 | 3,122 | -36 | -1.1% | 361,800 |
| 2025/02/27 | 3,146 | 3,174 | 3,142 | 3,158 | -22 | -0.7% | 168,400 |
| 2025/02/26 | 3,180 | 3,199 | 3,157 | 3,180 | ±0 | ±0% | 163,700 |
| 2025/02/25 | 3,151 | 3,185 | 3,140 | 3,180 | +42 | +1.3% | 184,600 |
| 2025/02/21 | 3,139 | 3,148 | 3,126 | 3,138 | +6 | +0.2% | 231,800 |
| 2025/02/20 | 3,130 | 3,136 | 3,102 | 3,132 | -22 | -0.7% | 282,700 |
| 2025/02/19 | 3,183 | 3,199 | 3,151 | 3,154 | -39 | -1.2% | 228,800 |
| 2025/02/18 | 3,275 | 3,279 | 3,185 | 3,193 | -90 | -2.7% | 209,500 |
| 2025/02/17 | 3,290 | 3,314 | 3,268 | 3,283 | +7 | +0.2% | 185,600 |
| 2025/02/14 | 3,269 | 3,286 | 3,243 | 3,276 | +37 | +1.1% | 178,700 |
| 2025/02/13 | 3,236 | 3,251 | 3,206 | 3,239 | +17 | +0.5% | 246,800 |
| 2025/02/12 | 3,259 | 3,269 | 3,202 | 3,222 | -23 | -0.7% | 343,700 |
| 2025/02/10 | 3,214 | 3,257 | 3,208 | 3,245 | +28 | +0.9% | 213,700 |
| 2025/02/07 | 3,250 | 3,282 | 3,216 | 3,217 | +17 | +0.5% | 265,900 |
51～
100
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
