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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 7,660 | 7,840 | 7,660 | 7,780 | +160 | +2.1% | 101,000 |
| 2021/08/17 | 7,510 | 7,630 | 7,510 | 7,620 | +30 | +0.4% | 83,100 |
| 2021/08/16 | 7,760 | 7,780 | 7,580 | 7,590 | -150 | -1.9% | 70,300 |
| 2021/08/13 | 7,490 | 7,760 | 7,490 | 7,740 | +180 | +2.4% | 110,900 |
| 2021/08/12 | 7,590 | 7,600 | 7,490 | 7,560 | ±0 | ±0% | 38,800 |
| 2021/08/11 | 7,560 | 7,590 | 7,530 | 7,560 | +70 | +0.9% | 61,500 |
| 2021/08/10 | 7,300 | 7,520 | 7,300 | 7,490 | +130 | +1.8% | 73,500 |
| 2021/08/06 | 7,350 | 7,470 | 7,310 | 7,360 | +10 | +0.1% | 49,300 |
| 2021/08/05 | 7,380 | 7,520 | 7,320 | 7,350 | -30 | -0.4% | 97,700 |
| 2021/08/04 | 7,260 | 7,420 | 7,260 | 7,380 | +30 | +0.4% | 61,500 |
| 2021/08/03 | 7,460 | 7,470 | 7,290 | 7,350 | -40 | -0.5% | 74,400 |
| 2021/08/02 | 7,330 | 7,420 | 7,300 | 7,390 | +60 | +0.8% | 75,100 |
| 2021/07/30 | 7,260 | 7,470 | 7,250 | 7,330 | +100 | +1.4% | 96,700 |
| 2021/07/29 | 7,350 | 7,360 | 7,210 | 7,230 | -80 | -1.1% | 60,400 |
| 2021/07/28 | 7,400 | 7,470 | 7,240 | 7,310 | -160 | -2.1% | 107,200 |
| 2021/07/27 | 7,460 | 7,550 | 7,440 | 7,470 | -10 | -0.1% | 55,500 |
| 2021/07/26 | 7,540 | 7,570 | 7,470 | 7,480 | +70 | +0.9% | 72,500 |
| 2021/07/21 | 7,370 | 7,470 | 7,360 | 7,410 | +40 | +0.5% | 92,300 |
| 2021/07/20 | 7,210 | 7,380 | 7,210 | 7,370 | +70 | +1% | 120,000 |
| 2021/07/19 | 7,250 | 7,360 | 7,250 | 7,300 | -60 | -0.8% | 85,800 |
| 2021/07/16 | 7,290 | 7,390 | 7,260 | 7,360 | +10 | +0.1% | 61,000 |
| 2021/07/15 | 7,480 | 7,550 | 7,350 | 7,350 | -130 | -1.7% | 98,600 |
| 2021/07/14 | 7,490 | 7,580 | 7,410 | 7,480 | -90 | -1.2% | 113,600 |
| 2021/07/13 | 7,420 | 7,610 | 7,350 | 7,570 | +270 | +3.7% | 177,900 |
| 2021/07/12 | 7,210 | 7,330 | 7,200 | 7,300 | +180 | +2.5% | 126,500 |
| 2021/07/09 | 7,100 | 7,130 | 7,020 | 7,120 | -60 | -0.8% | 203,900 |
| 2021/07/08 | 7,520 | 7,570 | 7,180 | 7,180 | -370 | -4.9% | 242,700 |
| 2021/07/07 | 7,520 | 7,580 | 7,510 | 7,550 | -10 | -0.1% | 92,100 |
| 2021/07/06 | 7,520 | 7,600 | 7,480 | 7,560 | +40 | +0.5% | 121,200 |
| 2021/07/05 | 7,630 | 7,720 | 7,480 | 7,520 | -60 | -0.8% | 251,300 |
| 2021/07/02 | 7,830 | 7,880 | 7,520 | 7,580 | -770 | -9.2% | 457,600 |
| 2021/07/01 | 8,140 | 8,410 | 8,140 | 8,350 | +250 | +3.1% | 186,100 |
| 2021/06/30 | 8,590 | 8,590 | 8,070 | 8,100 | -530 | -6.1% | 283,000 |
| 2021/06/29 | 8,560 | 8,640 | 8,550 | 8,630 | +80 | +0.9% | 61,300 |
| 2021/06/28 | 8,500 | 8,570 | 8,470 | 8,550 | +120 | +1.4% | 57,700 |
| 2021/06/25 | 8,490 | 8,590 | 8,430 | 8,430 | -60 | -0.7% | 68,500 |
| 2021/06/24 | 8,620 | 8,620 | 8,460 | 8,490 | -160 | -1.8% | 111,100 |
| 2021/06/23 | 8,460 | 8,660 | 8,460 | 8,650 | +140 | +1.6% | 90,200 |
| 2021/06/22 | 8,450 | 8,540 | 8,450 | 8,510 | +210 | +2.5% | 72,500 |
| 2021/06/21 | 8,350 | 8,390 | 8,280 | 8,300 | -110 | -1.3% | 61,100 |
| 2021/06/18 | 8,480 | 8,560 | 8,380 | 8,410 | +30 | +0.4% | 80,900 |
| 2021/06/17 | 8,380 | 8,490 | 8,370 | 8,380 | -50 | -0.6% | 66,300 |
| 2021/06/16 | 8,430 | 8,460 | 8,410 | 8,430 | -130 | -1.5% | 76,200 |
| 2021/06/15 | 8,440 | 8,600 | 8,430 | 8,560 | +170 | +2% | 92,700 |
| 2021/06/14 | 8,370 | 8,400 | 8,300 | 8,390 | +110 | +1.3% | 73,200 |
| 2021/06/11 | 8,210 | 8,290 | 8,200 | 8,280 | +110 | +1.3% | 106,300 |
| 2021/06/10 | 8,060 | 8,270 | 8,060 | 8,170 | +120 | +1.5% | 113,200 |
| 2021/06/09 | 7,980 | 8,100 | 7,980 | 8,050 | +60 | +0.8% | 60,500 |
| 2021/06/08 | 7,920 | 8,000 | 7,890 | 7,990 | +130 | +1.7% | 64,000 |
| 2021/06/07 | 7,820 | 7,860 | 7,730 | 7,860 | +40 | +0.5% | 78,700 |
951～
1000
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
