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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
件表示中 / 2139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 | 411,600円 | +11.7% | -17.5% | 0.39% | 26.38倍 | 2.81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 |
| ワークマン | 557,000円 | +7.5% | +7.5% | 1.31% | 25.11倍 | 3.36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 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53倍 | 0.49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 |
| 高島屋 | 128,200円 | -1.1% | -12.2% | 2.03% | 9.66倍 | 0.82倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ヤオコー | 946,800円 | +4.8% | +1.3% | 1.32% | 18.81倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
