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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/04/05 | 8,440 | 8,440 | 8,330 | 8,350 | -60 | -0.7% | 50,000 |
| 2021/04/02 | 8,490 | 8,510 | 8,400 | 8,410 | -30 | -0.4% | 36,900 |
| 2021/04/01 | 8,480 | 8,560 | 8,410 | 8,440 | -40 | -0.5% | 66,700 |
| 2021/03/31 | 8,530 | 8,660 | 8,470 | 8,480 | -130 | -1.5% | 103,300 |
| 2021/03/30 | 8,750 | 8,760 | 8,590 | 8,610 | -190 | -2.2% | 108,300 |
| 2021/03/29 | 8,580 | 8,800 | 8,530 | 8,800 | +340 | +4% | 168,400 |
| 2021/03/26 | 8,300 | 8,500 | 8,260 | 8,460 | +80 | +1% | 119,700 |
| 2021/03/25 | 8,370 | 8,440 | 8,350 | 8,380 | +20 | +0.2% | 70,600 |
| 2021/03/24 | 8,590 | 8,590 | 8,360 | 8,360 | -170 | -2% | 105,300 |
| 2021/03/23 | 8,570 | 8,580 | 8,480 | 8,530 | ±0 | ±0% | 127,300 |
| 2021/03/22 | 8,770 | 8,770 | 8,480 | 8,530 | -270 | -3.1% | 168,000 |
| 2021/03/19 | 9,000 | 9,260 | 8,650 | 8,800 | +130 | +1.5% | 308,500 |
| 2021/03/18 | 8,660 | 8,690 | 8,470 | 8,670 | -20 | -0.2% | 193,400 |
| 2021/03/17 | 8,750 | 8,810 | 8,610 | 8,690 | -40 | -0.5% | 122,500 |
| 2021/03/16 | 8,690 | 8,760 | 8,640 | 8,730 | +40 | +0.5% | 97,000 |
| 2021/03/15 | 8,570 | 8,690 | 8,530 | 8,690 | +70 | +0.8% | 115,500 |
| 2021/03/12 | 8,570 | 8,620 | 8,450 | 8,620 | +90 | +1.1% | 135,900 |
| 2021/03/11 | 8,350 | 8,560 | 8,300 | 8,530 | +230 | +2.8% | 165,700 |
| 2021/03/10 | 8,280 | 8,350 | 8,240 | 8,300 | -30 | -0.4% | 115,700 |
| 2021/03/09 | 8,310 | 8,350 | 8,200 | 8,330 | +80 | +1% | 91,200 |
| 2021/03/08 | 8,200 | 8,360 | 8,200 | 8,250 | -20 | -0.2% | 124,700 |
| 2021/03/05 | 8,160 | 8,270 | 8,030 | 8,270 | +110 | +1.3% | 125,100 |
| 2021/03/04 | 8,200 | 8,250 | 8,050 | 8,160 | -130 | -1.6% | 128,000 |
| 2021/03/03 | 8,360 | 8,360 | 8,240 | 8,290 | -30 | -0.4% | 98,700 |
| 2021/03/02 | 8,390 | 8,390 | 8,210 | 8,320 | -160 | -1.9% | 229,300 |
| 2021/03/01 | 8,390 | 8,490 | 8,310 | 8,480 | +130 | +1.6% | 102,100 |
| 2021/02/26 | 8,480 | 8,520 | 8,350 | 8,350 | -180 | -2.1% | 104,800 |
| 2021/02/25 | 8,530 | 8,580 | 8,450 | 8,530 | +40 | +0.5% | 85,500 |
1051～
1100
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
