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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 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 |
| 2021/06/04 | 7,770 | 7,860 | 7,760 | 7,820 | ±0 | ±0% | 84,800 |
| 2021/06/03 | 7,660 | 7,820 | 7,650 | 7,820 | +140 | +1.8% | 74,400 |
| 2021/06/02 | 7,720 | 7,740 | 7,560 | 7,680 | +20 | +0.3% | 97,000 |
| 2021/06/01 | 7,680 | 7,690 | 7,610 | 7,660 | -20 | -0.3% | 89,700 |
| 2021/05/31 | 7,680 | 7,790 | 7,660 | 7,680 | -50 | -0.6% | 54,300 |
| 2021/05/28 | 7,680 | 7,740 | 7,630 | 7,730 | +150 | +2% | 78,000 |
| 2021/05/27 | 7,710 | 7,720 | 7,580 | 7,580 | -170 | -2.2% | 114,400 |
| 2021/05/26 | 7,660 | 7,790 | 7,620 | 7,750 | +90 | +1.2% | 73,800 |
| 2021/05/25 | 7,740 | 7,760 | 7,630 | 7,660 | -90 | -1.2% | 175,100 |
| 2021/05/24 | 7,830 | 7,870 | 7,710 | 7,750 | -130 | -1.6% | 91,100 |
| 2021/05/21 | 7,860 | 7,930 | 7,820 | 7,880 | +40 | +0.5% | 83,400 |
| 2021/05/20 | 7,860 | 7,940 | 7,830 | 7,840 | -20 | -0.3% | 115,100 |
| 2021/05/19 | 7,840 | 7,860 | 7,740 | 7,860 | +70 | +0.9% | 297,300 |
| 2021/05/18 | 7,770 | 7,800 | 7,700 | 7,790 | +30 | +0.4% | 408,400 |
| 2021/05/17 | 7,850 | 7,870 | 7,750 | 7,760 | +20 | +0.3% | 340,700 |
| 2021/05/14 | 7,640 | 7,770 | 7,560 | 7,740 | +190 | +2.5% | 349,500 |
| 2021/05/13 | 7,600 | 7,680 | 7,550 | 7,550 | -60 | -0.8% | 112,400 |
| 2021/05/12 | 7,760 | 7,850 | 7,590 | 7,610 | -130 | -1.7% | 97,900 |
| 2021/05/11 | 7,990 | 8,010 | 7,720 | 7,740 | -250 | -3.1% | 130,600 |
| 2021/05/10 | 7,860 | 8,010 | 7,820 | 7,990 | +120 | +1.5% | 112,900 |
| 2021/05/07 | 7,890 | 7,970 | 7,810 | 7,870 | +60 | +0.8% | 112,000 |
| 2021/05/06 | 7,750 | 7,920 | 7,750 | 7,810 | +130 | +1.7% | 160,800 |
| 2021/04/30 | 7,670 | 7,810 | 7,590 | 7,680 | +160 | +2.1% | 195,100 |
| 2021/04/28 | 7,720 | 7,800 | 7,480 | 7,520 | -310 | -4% | 254,100 |
| 2021/04/27 | 8,060 | 8,130 | 7,830 | 7,830 | -250 | -3.1% | 104,900 |
| 2021/04/26 | 8,100 | 8,120 | 8,040 | 8,080 | -10 | -0.1% | 52,100 |
| 2021/04/23 | 8,030 | 8,140 | 8,030 | 8,090 | ±0 | ±0% | 59,400 |
| 2021/04/22 | 8,180 | 8,190 | 8,020 | 8,090 | -70 | -0.9% | 73,700 |
| 2021/04/21 | 8,250 | 8,260 | 8,100 | 8,160 | -150 | -1.8% | 77,100 |
| 2021/04/20 | 8,330 | 8,420 | 8,270 | 8,310 | -50 | -0.6% | 78,800 |
| 2021/04/19 | 8,450 | 8,490 | 8,350 | 8,360 | -40 | -0.5% | 57,500 |
| 2021/04/16 | 8,380 | 8,410 | 8,330 | 8,400 | +50 | +0.6% | 35,200 |
| 2021/04/15 | 8,270 | 8,370 | 8,270 | 8,350 | +80 | +1% | 30,300 |
| 2021/04/14 | 8,340 | 8,340 | 8,260 | 8,270 | -20 | -0.2% | 35,500 |
| 2021/04/13 | 8,210 | 8,350 | 8,190 | 8,290 | +110 | +1.3% | 50,300 |
| 2021/04/12 | 8,390 | 8,390 | 8,180 | 8,180 | -130 | -1.6% | 58,700 |
| 2021/04/09 | 8,340 | 8,440 | 8,310 | 8,310 | -10 | -0.1% | 61,200 |
| 2021/04/08 | 8,460 | 8,460 | 8,310 | 8,320 | -200 | -2.3% | 98,100 |
| 2021/04/07 | 8,360 | 8,550 | 8,340 | 8,520 | +170 | +2% | 87,600 |
| 2021/04/06 | 8,440 | 8,500 | 8,350 | 8,350 | ±0 | ±0% | 73,400 |
951～
1000
件表示中 / 2067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 | 364,900円 | +11.0% | +27.4% | 0.38% | 20.55倍 | 2.51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 |
| ヤオコー | 974,400円 | +14.1% | +5.6% | 1.13% | 21.22倍 | 2.21倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| トリドールＨＤ | 442,600円 | +14.3% | -5.9% | 0.23% | 79.09倍 | 4.68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 |
| パルＧＨＤ | 402,500円 | +11.2% | +10.3% | 1.49% | 20.74倍 | 4.93倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ワークマン | 455,000円 | +4.5% | +2.1% | 1.49% | 22.75倍 | 2.98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 |
市場注目の銘柄
チャート関連のコラム
